NIFTY 50 17,550 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹764.05 and a low of ₹71.5. Final close ₹731.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹360 | ₹362.65 | ₹211.95 | ₹221.5 | 1,60,451 | 38,850 |
| 1 Sept 2022 | ₹325.05 | ₹394.6 | ₹261.3 | ₹303.2 | 2,76,903 | 38,400 |
| 2 Sept 2022 | ₹303.2 | ₹370.3 | ₹279.8 | ₹331.55 | 3,14,851 | 68,850 |
| 5 Sept 2022 | ₹320.45 | ₹320.45 | ₹250.95 | ₹257.7 | 1,47,853 | 68,400 |
| 6 Sept 2022 | ₹237.7 | ₹301.45 | ₹215.05 | ₹260.9 | 93,402 | 64,100 |
| 7 Sept 2022 | ₹310.55 | ₹325.15 | ₹253.55 | ₹260.85 | 2,41,801 | 64,900 |
| 8 Sept 2022 | ₹206.95 | ₹232.8 | ₹160.3 | ₹174.5 | 1,35,251 | 69,750 |
| 9 Sept 2022 | ₹151 | ₹172.65 | ₹117 | ₹155 | 1,04,303 | 68,550 |
| 12 Sept 2022 | ₹150 | ₹150 | ₹102 | ₹114.3 | 91,751 | 73,850 |
| 13 Sept 2022 | ₹99.3 | ₹99.5 | ₹71.5 | ₹75.5 | 80,851 | 76,200 |
| 14 Sept 2022 | ₹100 | ₹133.55 | ₹80.55 | ₹98.15 | 1,49,452 | 86,000 |
| 15 Sept 2022 | ₹80.05 | ₹141.55 | ₹76.2 | ₹120.4 | 1,46,652 | 1,01,250 |
| 16 Sept 2022 | ₹142.95 | ₹280 | ₹141.65 | ₹253 | 6,72,352 | 1,48,000 |
| 19 Sept 2022 | ₹255 | ₹312.35 | ₹183.05 | ₹195.55 | 6,12,251 | 1,43,000 |
| 20 Sept 2022 | ₹140 | ₹140 | ₹84 | ₹111.6 | 17,95,852 | 8,25,500 |
| 21 Sept 2022 | ₹117.95 | ₹187 | ₹104.95 | ₹141 | 22,28,701 | 2,05,850 |
| 22 Sept 2022 | ₹169.8 | ₹203.95 | ₹100.6 | ₹130 | 49,21,952 | 3,08,200 |
| 23 Sept 2022 | ₹159.4 | ₹346.95 | ₹133.9 | ₹300.4 | 1,92,56,152 | 3,99,350 |
| 26 Sept 2022 | ₹391.45 | ₹591.55 | ₹389.7 | ₹528.2 | 5,37,652 | 2,16,750 |
| 27 Sept 2022 | ₹440 | ₹608.25 | ₹396.75 | ₹506.65 | 98,251 | 1,88,800 |
| 28 Sept 2022 | ₹686.7 | ₹717.95 | ₹523.6 | ₹717.05 | 60,001 | 1,73,050 |
| 29 Sept 2022 | ₹550.05 | ₹764.05 | ₹529.2 | ₹731.3 | 74,552 | 1,31,650 |