NIFTY 50 18,050 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,257.1 and a low of ₹207.65. Final close ₹1,237.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹650 | ₹650 | ₹423.5 | ₹432 | 1,701 | 38,650 |
| 1 Sept 2022 | ₹600.85 | ₹695.6 | ₹527 | ₹600 | 901 | 38,900 |
| 2 Sept 2022 | ₹573.6 | ₹670.85 | ₹568.2 | ₹568.2 | 551 | 39,050 |
| 5 Sept 2022 | ₹568.2 | ₹568.2 | ₹488.6 | ₹500.05 | 2,601 | 40,400 |
| 6 Sept 2022 | ₹521 | ₹583.9 | ₹472 | ₹510 | 851 | 40,600 |
| 7 Sept 2022 | ₹578.3 | ₹580.25 | ₹578.3 | ₹580.25 | 251 | 40,600 |
| 8 Sept 2022 | ₹425 | ₹485.05 | ₹384.05 | ₹384.05 | 3,301 | 40,450 |
| 9 Sept 2022 | ₹321.45 | ₹400.55 | ₹307.75 | ₹360.2 | 25,151 | 36,300 |
| 12 Sept 2022 | ₹321 | ₹326.5 | ₹262.25 | ₹298 | 40,951 | 41,850 |
| 13 Sept 2022 | ₹250 | ₹251.6 | ₹207.65 | ₹211 | 3,56,903 | 81,900 |
| 14 Sept 2022 | ₹301.25 | ₹353.05 | ₹217 | ₹261.3 | 3,50,751 | 62,900 |
| 15 Sept 2022 | ₹227.55 | ₹355.2 | ₹216 | ₹315.4 | 2,00,401 | 44,200 |
| 16 Sept 2022 | ₹350.05 | ₹591.95 | ₹326.7 | ₹555 | 34,302 | 37,600 |
| 19 Sept 2022 | ₹585 | ₹645 | ₹457.5 | ₹479.95 | 19,651 | 31,900 |
| 20 Sept 2022 | ₹370.3 | ₹383.2 | ₹265 | ₹339.65 | 47,551 | 34,500 |
| 21 Sept 2022 | ₹338 | ₹459.65 | ₹327.95 | ₹396.7 | 30,201 | 29,050 |
| 22 Sept 2022 | ₹467.55 | ₹540 | ₹363 | ₹431.55 | 48,001 | 29,350 |
| 23 Sept 2022 | ₹498.85 | ₹765.8 | ₹450.55 | ₹723.4 | 30,251 | 29,300 |
| 26 Sept 2022 | ₹875 | ₹1,068 | ₹856.6 | ₹1,023.35 | 16,351 | 24,450 |
| 27 Sept 2022 | ₹971.85 | ₹1,104.4 | ₹887.2 | ₹1,014.2 | 6,801 | 22,750 |
| 28 Sept 2022 | ₹1,180 | ₹1,212.55 | ₹1,082.45 | ₹1,212.55 | 2,451 | 22,500 |
| 29 Sept 2022 | ₹1,053.9 | ₹1,257.1 | ₹1,053.9 | ₹1,237.5 | 6,701 | 20,550 |