NIFTY 50 17,600 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹812.05 and a low of ₹82.7. Final close ₹782.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹396.05 | ₹402.75 | ₹228.1 | ₹240.05 | 19,47,502 | 6,51,250 |
| 1 Sept 2022 | ₹326.4 | ₹418.95 | ₹280.65 | ₹331.1 | 37,21,001 | 10,45,350 |
| 2 Sept 2022 | ₹330.85 | ₹394.95 | ₹299.2 | ₹354 | 30,48,902 | 13,29,350 |
| 5 Sept 2022 | ₹348.15 | ₹351.45 | ₹267.85 | ₹279 | 26,31,503 | 12,99,050 |
| 6 Sept 2022 | ₹274.1 | ₹323.7 | ₹237.6 | ₹280 | 23,73,301 | 11,65,250 |
| 7 Sept 2022 | ₹350 | ₹350 | ₹272.45 | ₹283.75 | 24,57,002 | 13,22,750 |
| 8 Sept 2022 | ₹246 | ₹254.25 | ₹186 | ₹187.5 | 21,31,651 | 10,56,950 |
| 9 Sept 2022 | ₹165.9 | ₹189.7 | ₹137.4 | ₹168.4 | 17,05,852 | 10,83,450 |
| 12 Sept 2022 | ₹139.5 | ₹159.45 | ₹111.5 | ₹127.9 | 13,19,451 | 9,11,850 |
| 13 Sept 2022 | ₹98.25 | ₹100.25 | ₹82.7 | ₹82.9 | 12,61,502 | 10,88,350 |
| 14 Sept 2022 | ₹160.7 | ₹168.4 | ₹88.75 | ₹111.05 | 15,28,753 | 10,66,750 |
| 15 Sept 2022 | ₹104 | ₹156.85 | ₹84.05 | ₹131.75 | 13,62,551 | 10,13,400 |
| 16 Sept 2022 | ₹166 | ₹304.55 | ₹146.55 | ₹276 | 63,97,652 | 15,73,000 |
| 19 Sept 2022 | ₹272.45 | ₹341.4 | ₹202.5 | ₹216.05 | 52,37,801 | 18,53,550 |
| 20 Sept 2022 | ₹177 | ₹177 | ₹95.6 | ₹126.95 | 48,39,301 | 17,36,150 |
| 21 Sept 2022 | ₹139.8 | ₹206.95 | ₹118.7 | ₹155 | 79,70,602 | 19,00,850 |
| 22 Sept 2022 | ₹182.85 | ₹229 | ₹117.5 | ₹152.65 | 2,72,53,802 | 35,17,800 |
| 23 Sept 2022 | ₹173 | ₹382.3 | ₹152.7 | ₹332.9 | 3,47,41,953 | 28,49,500 |
| 26 Sept 2022 | ₹450 | ₹637.9 | ₹430.2 | ₹546.3 | 28,76,051 | 16,65,600 |
| 27 Sept 2022 | ₹515.2 | ₹658.9 | ₹441.55 | ₹553.25 | 7,64,852 | 13,93,750 |
| 28 Sept 2022 | ₹701 | ₹767.7 | ₹571.35 | ₹767.7 | 3,83,101 | 13,01,050 |
| 29 Sept 2022 | ₹603.35 | ₹812.05 | ₹576.35 | ₹782.45 | 4,33,751 | 12,30,300 |