NIFTY 50 17,650 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹863 and a low of ₹92.35. Final close ₹820.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹408.05 | ₹414.9 | ₹244.55 | ₹251.05 | 1,08,251 | 40,950 |
| 1 Sept 2022 | ₹361.55 | ₹444 | ₹300.1 | ₹346.3 | 2,12,651 | 43,200 |
| 2 Sept 2022 | ₹339.3 | ₹419.8 | ₹320.55 | ₹381.85 | 93,351 | 46,250 |
| 5 Sept 2022 | ₹346.95 | ₹349.05 | ₹287.85 | ₹296.3 | 2,30,701 | 68,800 |
| 6 Sept 2022 | ₹269.9 | ₹346.5 | ₹258 | ₹299.95 | 2,68,452 | 68,600 |
| 7 Sept 2022 | ₹339 | ₹379.75 | ₹293.4 | ₹303 | 1,89,701 | 55,300 |
| 8 Sept 2022 | ₹249 | ₹274.4 | ₹202.05 | ₹202.05 | 1,18,052 | 67,250 |
| 9 Sept 2022 | ₹175 | ₹206.5 | ₹141 | ₹189.5 | 2,31,501 | 83,200 |
| 12 Sept 2022 | ₹169 | ₹169 | ₹124.25 | ₹125 | 1,14,502 | 86,500 |
| 13 Sept 2022 | ₹114.25 | ₹114.25 | ₹92.35 | ₹92.35 | 70,351 | 77,000 |
| 14 Sept 2022 | ₹175 | ₹179.95 | ₹100 | ₹124.65 | 1,57,452 | 85,750 |
| 15 Sept 2022 | ₹99.95 | ₹172.5 | ₹95 | ₹147.95 | 1,47,702 | 92,550 |
| 16 Sept 2022 | ₹166.4 | ₹331 | ₹166.4 | ₹304.1 | 7,04,451 | 1,05,500 |
| 19 Sept 2022 | ₹303.55 | ₹368 | ₹224.4 | ₹239 | 7,29,002 | 1,48,850 |
| 20 Sept 2022 | ₹164.35 | ₹170.45 | ₹108.5 | ₹138.65 | 9,36,301 | 1,55,350 |
| 21 Sept 2022 | ₹155 | ₹228.95 | ₹134.75 | ₹178.75 | 12,71,051 | 2,08,700 |
| 22 Sept 2022 | ₹211.75 | ₹255.95 | ₹137 | ₹169.05 | 68,54,452 | 4,60,400 |
| 23 Sept 2022 | ₹218.55 | ₹418.9 | ₹175.65 | ₹368.65 | 56,40,251 | 2,26,200 |
| 26 Sept 2022 | ₹489.85 | ₹683.7 | ₹474.65 | ₹622 | 2,68,351 | 1,67,300 |
| 27 Sept 2022 | ₹569.05 | ₹707.7 | ₹489.8 | ₹605.3 | 1,29,401 | 1,51,000 |
| 28 Sept 2022 | ₹774.9 | ₹816.95 | ₹623.8 | ₹816.95 | 84,252 | 1,19,550 |
| 29 Sept 2022 | ₹650.05 | ₹863 | ₹628 | ₹820 | 1,00,302 | 70,900 |