NIFTY 50 18,100 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,312.9 and a low of ₹228.45. Final close ₹1,289.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹695 | ₹695 | ₹448.55 | ₹474 | 32,301 | 40,800 |
| 1 Sept 2022 | ₹607.1 | ₹722.45 | ₹535.2 | ₹608.8 | 43,301 | 41,200 |
| 2 Sept 2022 | ₹605.35 | ₹699.8 | ₹577.15 | ₹649.9 | 12,952 | 41,550 |
| 5 Sept 2022 | ₹612.45 | ₹612.5 | ₹517.8 | ₹526 | 22,352 | 47,200 |
| 6 Sept 2022 | ₹490.2 | ₹607.6 | ₹475.3 | ₹548.9 | 33,502 | 51,600 |
| 7 Sept 2022 | ₹625 | ₹648.25 | ₹544.1 | ₹558.9 | 35,051 | 64,450 |
| 8 Sept 2022 | ₹467.55 | ₹522.4 | ₹414.65 | ₹419.85 | 66,951 | 85,350 |
| 9 Sept 2022 | ₹342.9 | ₹431.05 | ₹330.85 | ₹394 | 1,67,501 | 1,05,250 |
| 12 Sept 2022 | ₹350.8 | ₹364.1 | ₹285.8 | ₹324.05 | 3,57,001 | 1,18,000 |
| 13 Sept 2022 | ₹270.05 | ₹272.55 | ₹228.45 | ₹232.05 | 16,16,852 | 3,12,250 |
| 14 Sept 2022 | ₹352.3 | ₹399.55 | ₹238 | ₹291.95 | 13,13,152 | 2,72,350 |
| 15 Sept 2022 | ₹254.85 | ₹386.6 | ₹237.6 | ₹354.5 | 16,62,552 | 4,06,350 |
| 16 Sept 2022 | ₹399 | ₹635.6 | ₹388.65 | ₹597.25 | 5,95,952 | 2,31,150 |
| 19 Sept 2022 | ₹614.45 | ₹690.3 | ₹490 | ₹526.6 | 1,98,051 | 1,70,300 |
| 20 Sept 2022 | ₹404.8 | ₹416.4 | ₹292.25 | ₹376.25 | 4,45,751 | 1,74,350 |
| 21 Sept 2022 | ₹400 | ₹497.2 | ₹355 | ₹428 | 3,34,052 | 1,49,000 |
| 22 Sept 2022 | ₹505 | ₹580.15 | ₹402.8 | ₹475 | 2,94,651 | 1,78,700 |
| 23 Sept 2022 | ₹531.5 | ₹817.05 | ₹489.25 | ₹769 | 1,77,901 | 1,77,550 |
| 26 Sept 2022 | ₹914.75 | ₹1,123 | ₹903.85 | ₹1,069.6 | 1,21,501 | 1,27,250 |
| 27 Sept 2022 | ₹985.15 | ₹1,151.3 | ₹928.55 | ₹1,054 | 59,552 | 1,01,350 |
| 28 Sept 2022 | ₹1,230 | ₹1,267.15 | ₹1,074.8 | ₹1,266 | 29,401 | 90,850 |
| 29 Sept 2022 | ₹1,100 | ₹1,312.9 | ₹1,082.3 | ₹1,289 | 74,103 | 63,050 |