NIFTY 50 18,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,214 and a low of ₹188. Final close ₹1,184.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹647.95 | ₹647.95 | ₹393 | ₹414 | 15,75,001 | 13,63,900 |
| 1 Sept 2022 | ₹552.1 | ₹661 | ₹473.55 | ₹545 | 10,28,201 | 12,52,900 |
| 2 Sept 2022 | ₹537.05 | ₹636 | ₹507.3 | ₹588.3 | 7,41,551 | 11,42,700 |
| 5 Sept 2022 | ₹575.85 | ₹575.85 | ₹457 | ₹471.15 | 5,28,951 | 11,74,800 |
| 6 Sept 2022 | ₹431.95 | ₹542 | ₹415.15 | ₹480.9 | 6,59,152 | 11,63,450 |
| 7 Sept 2022 | ₹571 | ₹587.55 | ₹477.75 | ₹493 | 5,85,452 | 10,66,800 |
| 8 Sept 2022 | ₹405.55 | ₹458.35 | ₹358.3 | ₹360 | 8,50,151 | 11,24,350 |
| 9 Sept 2022 | ₹300 | ₹373.05 | ₹280.2 | ₹336.5 | 19,28,351 | 12,61,900 |
| 12 Sept 2022 | ₹300.45 | ₹303.95 | ₹239 | ₹275.5 | 28,19,951 | 14,85,650 |
| 13 Sept 2022 | ₹241 | ₹241.6 | ₹188 | ₹191.5 | 53,22,652 | 22,97,800 |
| 14 Sept 2022 | ₹276.25 | ₹348.75 | ₹197 | ₹245 | 64,24,153 | 25,25,300 |
| 15 Sept 2022 | ₹203 | ₹327.45 | ₹195 | ₹290.4 | 58,86,551 | 22,70,600 |
| 16 Sept 2022 | ₹336.65 | ₹558.35 | ₹315.35 | ₹521 | 27,93,802 | 16,65,900 |
| 19 Sept 2022 | ₹515.1 | ₹610.5 | ₹418.9 | ₹445.4 | 10,92,101 | 15,37,200 |
| 20 Sept 2022 | ₹345 | ₹350.1 | ₹238.7 | ₹312 | 35,65,902 | 17,15,600 |
| 21 Sept 2022 | ₹324.7 | ₹428 | ₹293.55 | ₹358.9 | 23,22,003 | 17,78,950 |
| 22 Sept 2022 | ₹438 | ₹498.25 | ₹327.95 | ₹391.4 | 24,71,002 | 17,66,450 |
| 23 Sept 2022 | ₹454.4 | ₹723.15 | ₹401.85 | ₹674 | 19,72,802 | 15,69,400 |
| 26 Sept 2022 | ₹832.7 | ₹1,025.75 | ₹799.3 | ₹966 | 6,58,353 | 14,43,650 |
| 27 Sept 2022 | ₹890 | ₹1,058.5 | ₹832.9 | ₹953.6 | 7,06,001 | 13,93,100 |
| 28 Sept 2022 | ₹1,122.25 | ₹1,167.45 | ₹972.95 | ₹1,163.05 | 4,60,101 | 8,99,200 |
| 29 Sept 2022 | ₹1,015.25 | ₹1,214 | ₹975.5 | ₹1,184.6 | 6,31,201 | 6,12,300 |