NIFTY 50 17,850 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,058 and a low of ₹132. Final close ₹1,036.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹530 | ₹530 | ₹322.2 | ₹334.65 | 16,851 | 13,550 |
| 1 Sept 2022 | ₹460 | ₹552.6 | ₹394.4 | ₹464.25 | 17,601 | 12,650 |
| 2 Sept 2022 | ₹452 | ₹526.85 | ₹445 | ₹487 | 2,751 | 13,050 |
| 5 Sept 2022 | ₹450.05 | ₹450.05 | ₹378.65 | ₹387.9 | 21,202 | 12,300 |
| 6 Sept 2022 | ₹349.45 | ₹446.1 | ₹346.6 | ₹398.9 | 13,751 | 11,700 |
| 7 Sept 2022 | ₹474.95 | ₹486.95 | ₹394.25 | ₹400.95 | 9,952 | 12,200 |
| 8 Sept 2022 | ₹333 | ₹364.85 | ₹281.9 | ₹281.9 | 36,951 | 15,900 |
| 9 Sept 2022 | ₹225 | ₹292.6 | ₹217.7 | ₹266 | 2,43,752 | 41,750 |
| 12 Sept 2022 | ₹223.45 | ₹233.15 | ₹182.45 | ₹208 | 1,43,702 | 55,600 |
| 13 Sept 2022 | ₹166.45 | ₹166.45 | ₹132 | ₹138.45 | 1,20,301 | 57,450 |
| 14 Sept 2022 | ₹222 | ₹248.55 | ₹148.05 | ₹186.05 | 2,05,701 | 64,900 |
| 15 Sept 2022 | ₹151.05 | ₹252.6 | ₹145.35 | ₹221.7 | 1,91,101 | 74,050 |
| 16 Sept 2022 | ₹247.05 | ₹450 | ₹241.1 | ₹415 | 1,61,901 | 64,950 |
| 19 Sept 2022 | ₹424.55 | ₹495.05 | ₹326.45 | ₹347.95 | 88,152 | 59,600 |
| 20 Sept 2022 | ₹256.4 | ₹262 | ₹173.35 | ₹228 | 12,66,801 | 1,55,900 |
| 21 Sept 2022 | ₹239.95 | ₹332.3 | ₹213.9 | ₹272.55 | 8,35,202 | 94,200 |
| 22 Sept 2022 | ₹320 | ₹382.9 | ₹232.5 | ₹283.7 | 7,03,751 | 86,150 |
| 23 Sept 2022 | ₹330.45 | ₹585.35 | ₹291.7 | ₹543.6 | 1,90,302 | 56,800 |
| 26 Sept 2022 | ₹675 | ₹877.45 | ₹662.1 | ₹815.35 | 31,851 | 49,050 |
| 27 Sept 2022 | ₹720 | ₹891.25 | ₹680.35 | ₹815.8 | 20,651 | 36,900 |
| 28 Sept 2022 | ₹975.6 | ₹1,017.35 | ₹825 | ₹1,017.35 | 38,251 | 27,150 |
| 29 Sept 2022 | ₹845.55 | ₹1,058 | ₹830 | ₹1,036 | 33,001 | 20,600 |