NIFTY 50 17,800 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,015 and a low of ₹126. Final close ₹983.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹494.55 | ₹501.9 | ₹300.9 | ₹317.95 | 7,61,302 | 7,09,500 |
| 1 Sept 2022 | ₹439 | ₹530 | ₹368 | ₹426 | 7,59,151 | 6,58,650 |
| 2 Sept 2022 | ₹421 | ₹505.25 | ₹394.55 | ₹462 | 3,60,301 | 6,76,850 |
| 5 Sept 2022 | ₹462.05 | ₹462.05 | ₹353.25 | ₹365 | 4,45,052 | 6,90,550 |
| 6 Sept 2022 | ₹365 | ₹424 | ₹317.9 | ₹369.35 | 9,33,251 | 7,90,250 |
| 7 Sept 2022 | ₹456.95 | ₹458 | ₹365 | ₹375.85 | 4,28,653 | 8,01,850 |
| 8 Sept 2022 | ₹311.05 | ₹345.65 | ₹262 | ₹263 | 19,25,402 | 9,69,100 |
| 9 Sept 2022 | ₹200.75 | ₹271.8 | ₹198.4 | ₹246 | 35,32,953 | 13,68,550 |
| 12 Sept 2022 | ₹217 | ₹217 | ₹165.15 | ₹187.05 | 23,63,701 | 12,79,650 |
| 13 Sept 2022 | ₹169.85 | ₹169.85 | ₹126 | ₹126 | 17,80,702 | 12,02,050 |
| 14 Sept 2022 | ₹235.6 | ₹245 | ₹134.3 | ₹167.95 | 49,05,851 | 13,53,900 |
| 15 Sept 2022 | ₹166.2 | ₹231 | ₹130.05 | ₹202 | 31,02,351 | 15,14,000 |
| 16 Sept 2022 | ₹220.55 | ₹420 | ₹220.55 | ₹383.45 | 50,67,603 | 14,09,500 |
| 19 Sept 2022 | ₹384.7 | ₹465 | ₹298.05 | ₹317.2 | 12,92,303 | 13,60,550 |
| 20 Sept 2022 | ₹240.05 | ₹249.4 | ₹155.1 | ₹203.3 | 86,92,551 | 20,54,600 |
| 21 Sept 2022 | ₹218 | ₹303.5 | ₹191.5 | ₹245 | 1,02,52,303 | 22,00,900 |
| 22 Sept 2022 | ₹305 | ₹349.4 | ₹205 | ₹245.15 | 86,54,352 | 21,76,150 |
| 23 Sept 2022 | ₹256.35 | ₹543.1 | ₹256.35 | ₹495 | 50,42,602 | 11,76,450 |
| 26 Sept 2022 | ₹647 | ₹830.3 | ₹606.9 | ₹768.05 | 7,31,752 | 10,27,550 |
| 27 Sept 2022 | ₹792 | ₹858.15 | ₹634.05 | ₹748 | 3,45,401 | 8,55,450 |
| 28 Sept 2022 | ₹941.6 | ₹968.35 | ₹774.75 | ₹965.2 | 1,80,951 | 7,89,850 |
| 29 Sept 2022 | ₹803.05 | ₹1,015 | ₹776.35 | ₹983 | 3,04,702 | 7,35,250 |