NIFTY 50 17,950 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,159.4 and a low of ₹170.6. Final close ₹1,137.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹590 | ₹590 | ₹367.15 | ₹377.55 | 4,701 | 9,400 |
| 1 Sept 2022 | ₹511.05 | ₹624.6 | ₹445.65 | ₹525.8 | 10,051 | 7,500 |
| 2 Sept 2022 | ₹526.9 | ₹580 | ₹482.5 | ₹536 | 1,151 | 7,500 |
| 5 Sept 2022 | ₹495.55 | ₹500.05 | ₹428.5 | ₹443.2 | 2,101 | 7,200 |
| 6 Sept 2022 | ₹458.5 | ₹509 | ₹409.55 | ₹455.7 | 8,051 | 7,500 |
| 7 Sept 2022 | ₹547.75 | ₹547.75 | ₹453.5 | ₹459.15 | 2,651 | 6,950 |
| 8 Sept 2022 | ₹392 | ₹426.65 | ₹333 | ₹337 | 13,701 | 8,200 |
| 9 Sept 2022 | ₹267.45 | ₹336.5 | ₹255.5 | ₹308.05 | 77,651 | 19,350 |
| 12 Sept 2022 | ₹280.6 | ₹280.6 | ₹218.9 | ₹251.95 | 2,96,952 | 65,400 |
| 13 Sept 2022 | ₹215 | ₹215 | ₹170.6 | ₹174.9 | 1,41,252 | 74,000 |
| 14 Sept 2022 | ₹302 | ₹302 | ₹179.65 | ₹223 | 2,52,501 | 68,050 |
| 15 Sept 2022 | ₹200 | ₹300.85 | ₹176.55 | ₹262.95 | 3,60,301 | 58,250 |
| 16 Sept 2022 | ₹288 | ₹517 | ₹277.7 | ₹488.4 | 88,301 | 37,000 |
| 19 Sept 2022 | ₹489 | ₹573 | ₹387 | ₹412.35 | 47,751 | 32,550 |
| 20 Sept 2022 | ₹298 | ₹302.45 | ₹215.25 | ₹279.85 | 2,00,001 | 42,000 |
| 21 Sept 2022 | ₹296 | ₹392.9 | ₹266.05 | ₹330 | 1,47,951 | 41,900 |
| 22 Sept 2022 | ₹392.05 | ₹458.4 | ₹294.2 | ₹352.2 | 1,46,052 | 35,500 |
| 23 Sept 2022 | ₹410.05 | ₹673.35 | ₹363.3 | ₹628.85 | 68,351 | 34,500 |
| 26 Sept 2022 | ₹825.05 | ₹948 | ₹762.5 | ₹915.4 | 15,652 | 31,800 |
| 27 Sept 2022 | ₹833.3 | ₹1,004.3 | ₹782.05 | ₹916.3 | 9,451 | 28,300 |
| 28 Sept 2022 | ₹1,073.45 | ₹1,117 | ₹936.95 | ₹1,112.75 | 8,401 | 27,700 |
| 29 Sept 2022 | ₹954 | ₹1,159.4 | ₹929.85 | ₹1,137.05 | 23,601 | 21,350 |