NIFTY 50 17,700 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹912.25 and a low of ₹100. Final close ₹882.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹444.25 | ₹445 | ₹261.65 | ₹276.15 | 18,89,752 | 7,52,850 |
| 1 Sept 2022 | ₹351.25 | ₹471.3 | ₹321.85 | ₹363.45 | 20,11,802 | 7,16,650 |
| 2 Sept 2022 | ₹365.05 | ₹446.45 | ₹343.3 | ₹403.65 | 9,91,701 | 7,31,500 |
| 5 Sept 2022 | ₹386.7 | ₹388.45 | ₹307.3 | ₹320 | 15,67,302 | 7,62,900 |
| 6 Sept 2022 | ₹304.75 | ₹369.65 | ₹275.35 | ₹321.85 | 33,96,851 | 8,77,600 |
| 7 Sept 2022 | ₹387.05 | ₹400.2 | ₹314.6 | ₹325.15 | 10,53,052 | 7,44,650 |
| 8 Sept 2022 | ₹278.35 | ₹296.95 | ₹221 | ₹221.4 | 34,26,902 | 8,97,200 |
| 9 Sept 2022 | ₹199.85 | ₹226.75 | ₹165 | ₹200.6 | 22,46,302 | 8,55,800 |
| 12 Sept 2022 | ₹197.25 | ₹197.25 | ₹135.75 | ₹155.45 | 15,62,801 | 8,39,400 |
| 13 Sept 2022 | ₹124.25 | ₹129.65 | ₹100 | ₹100 | 12,56,152 | 8,80,600 |
| 14 Sept 2022 | ₹193 | ₹207.25 | ₹109.7 | ₹138 | 26,74,053 | 9,18,100 |
| 15 Sept 2022 | ₹142.05 | ₹191 | ₹104.9 | ₹165 | 19,94,603 | 9,41,850 |
| 16 Sept 2022 | ₹188 | ₹359.95 | ₹184.5 | ₹330.95 | 61,81,253 | 10,87,050 |
| 19 Sept 2022 | ₹329.05 | ₹399.95 | ₹247 | ₹265 | 23,49,852 | 10,27,650 |
| 20 Sept 2022 | ₹193.05 | ₹193.05 | ₹122.6 | ₹161 | 56,27,801 | 13,70,350 |
| 21 Sept 2022 | ₹176.75 | ₹251.45 | ₹151.7 | ₹196.65 | 1,02,72,901 | 18,28,250 |
| 22 Sept 2022 | ₹239.35 | ₹284.4 | ₹157.35 | ₹197.5 | 2,10,57,303 | 28,98,400 |
| 23 Sept 2022 | ₹215.15 | ₹457.95 | ₹200 | ₹410 | 1,17,68,703 | 13,99,700 |
| 26 Sept 2022 | ₹530 | ₹731.9 | ₹510 | ₹671.05 | 11,07,402 | 10,17,450 |
| 27 Sept 2022 | ₹600 | ₹755.7 | ₹535.15 | ₹651.85 | 4,15,301 | 9,17,250 |
| 28 Sept 2022 | ₹802.3 | ₹867.2 | ₹674.75 | ₹865.55 | 3,74,702 | 7,45,900 |
| 29 Sept 2022 | ₹705.05 | ₹912.25 | ₹675.6 | ₹882.05 | 4,21,401 | 5,68,950 |