NIFTY 50 17,500 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹714.35 and a low of ₹68.1. Final close ₹685.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹346 | ₹372.35 | ₹195.6 | ₹205 | 47,43,452 | 24,31,800 |
| 1 Sept 2022 | ₹281.25 | ₹369.8 | ₹244 | ₹289.1 | 74,38,252 | 29,60,100 |
| 2 Sept 2022 | ₹300 | ₹346.95 | ₹260 | ₹314.7 | 51,53,102 | 30,73,600 |
| 5 Sept 2022 | ₹313.05 | ₹313.05 | ₹232.35 | ₹239.25 | 34,69,853 | 30,79,050 |
| 6 Sept 2022 | ₹232.95 | ₹280.95 | ₹205.3 | ₹235 | 31,33,551 | 29,73,150 |
| 7 Sept 2022 | ₹290.4 | ₹308.5 | ₹233.3 | ₹242 | 40,06,201 | 31,07,400 |
| 8 Sept 2022 | ₹190.1 | ₹216.15 | ₹158 | ₹158 | 37,31,402 | 28,94,950 |
| 9 Sept 2022 | ₹131 | ₹159.6 | ₹114.9 | ₹140 | 31,14,002 | 26,32,200 |
| 12 Sept 2022 | ₹121.05 | ₹121.05 | ₹91.9 | ₹103.5 | 25,24,152 | 27,94,850 |
| 13 Sept 2022 | ₹85.1 | ₹85.1 | ₹68.1 | ₹68.4 | 24,36,101 | 26,31,650 |
| 14 Sept 2022 | ₹115 | ₹139.75 | ₹73.4 | ₹94.85 | 33,22,202 | 28,69,950 |
| 15 Sept 2022 | ₹81 | ₹130 | ₹68.55 | ₹107 | 32,93,452 | 28,42,000 |
| 16 Sept 2022 | ₹132 | ₹256 | ₹119.4 | ₹226.2 | 92,05,753 | 34,25,050 |
| 19 Sept 2022 | ₹208 | ₹287.8 | ₹164.45 | ₹175 | 77,21,401 | 32,16,600 |
| 20 Sept 2022 | ₹130 | ₹130 | ₹74.8 | ₹99 | 64,29,752 | 31,20,450 |
| 21 Sept 2022 | ₹110.05 | ₹168.5 | ₹92.5 | ₹123 | 1,02,05,202 | 35,49,650 |
| 22 Sept 2022 | ₹145.95 | ₹181.4 | ₹85.4 | ₹112.15 | 2,74,85,253 | 44,36,600 |
| 23 Sept 2022 | ₹113.95 | ₹312.45 | ₹113.95 | ₹261.55 | 7,71,27,253 | 44,23,650 |
| 26 Sept 2022 | ₹406.35 | ₹545.55 | ₹344 | ₹481.7 | 77,85,453 | 27,73,200 |
| 27 Sept 2022 | ₹479.75 | ₹563.95 | ₹351.35 | ₹459.9 | 35,31,502 | 24,46,700 |
| 28 Sept 2022 | ₹589 | ₹670 | ₹472 | ₹666 | 19,92,602 | 17,01,650 |
| 29 Sept 2022 | ₹426.25 | ₹714.35 | ₹426.25 | ₹685.2 | 15,13,903 | 12,60,800 |