NIFTY 50 17,900 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,112.45 and a low of ₹154.6. Final close ₹1,085.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹573.05 | ₹573.05 | ₹344.25 | ₹363 | 1,92,152 | 1,47,450 |
| 1 Sept 2022 | ₹517.95 | ₹589.25 | ₹417.25 | ₹480 | 1,86,252 | 1,72,700 |
| 2 Sept 2022 | ₹475.05 | ₹563.2 | ₹449 | ₹520 | 64,852 | 1,69,400 |
| 5 Sept 2022 | ₹496 | ₹501.15 | ₹401.35 | ₹415.75 | 1,11,701 | 1,79,150 |
| 6 Sept 2022 | ₹416 | ₹479.3 | ₹367.35 | ₹425.85 | 3,24,451 | 2,05,700 |
| 7 Sept 2022 | ₹516 | ₹521.95 | ₹417.6 | ₹431.8 | 1,00,651 | 1,96,850 |
| 8 Sept 2022 | ₹427.5 | ₹427.5 | ₹306.75 | ₹309.95 | 4,40,302 | 2,25,350 |
| 9 Sept 2022 | ₹238.55 | ₹319.35 | ₹236.25 | ₹285 | 28,89,003 | 5,90,500 |
| 12 Sept 2022 | ₹262 | ₹262 | ₹200.05 | ₹229 | 30,85,651 | 9,24,400 |
| 13 Sept 2022 | ₹200 | ₹200 | ₹154.6 | ₹157.35 | 23,84,602 | 6,39,500 |
| 14 Sept 2022 | ₹270.9 | ₹290.25 | ₹162.85 | ₹200 | 34,48,252 | 7,66,000 |
| 15 Sept 2022 | ₹191.35 | ₹276.3 | ₹159.3 | ₹241.95 | 46,09,153 | 10,48,050 |
| 16 Sept 2022 | ₹280.95 | ₹485.25 | ₹270.05 | ₹448 | 18,50,352 | 7,42,100 |
| 19 Sept 2022 | ₹457.3 | ₹532.95 | ₹354 | ₹377.05 | 7,64,502 | 6,29,950 |
| 20 Sept 2022 | ₹292.55 | ₹292.55 | ₹193.2 | ₹255 | 50,43,351 | 10,74,250 |
| 21 Sept 2022 | ₹272 | ₹362.2 | ₹237.5 | ₹297.25 | 29,13,552 | 8,41,900 |
| 22 Sept 2022 | ₹367 | ₹420.05 | ₹261.6 | ₹321.65 | 23,35,451 | 7,68,700 |
| 23 Sept 2022 | ₹369.9 | ₹630 | ₹325.95 | ₹577.75 | 12,48,351 | 6,01,550 |
| 26 Sept 2022 | ₹722.2 | ₹925 | ₹700 | ₹866 | 2,17,852 | 5,15,500 |
| 27 Sept 2022 | ₹775.1 | ₹955 | ₹730.25 | ₹851.65 | 98,602 | 4,86,350 |
| 28 Sept 2022 | ₹1,029.65 | ₹1,068.4 | ₹879.75 | ₹1,066.8 | 2,58,552 | 4,04,250 |
| 29 Sept 2022 | ₹900 | ₹1,112.45 | ₹875.4 | ₹1,085 | 1,83,801 | 3,08,850 |