NIFTY 50 18,150 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,366.85 and a low of ₹249. Final close ₹1,329.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹744.6 | ₹746.2 | ₹480.55 | ₹490.45 | 18,352 | 51,750 |
| 1 Sept 2022 | ₹650 | ₹752.75 | ₹575 | ₹690.8 | 951 | 51,900 |
| 2 Sept 2022 | ₹650.85 | ₹731.05 | ₹621.2 | ₹668.5 | 701 | 52,150 |
| 5 Sept 2022 | ₹586 | ₹605.45 | ₹582.6 | ₹605.45 | 201 | 52,200 |
| 6 Sept 2022 | ₹521.95 | ₹641.45 | ₹508 | ₹589.2 | 3,601 | 53,150 |
| 7 Sept 2022 | ₹664.8 | ₹664.8 | ₹579.5 | ₹579.5 | 251 | 53,200 |
| 8 Sept 2022 | ₹495.85 | ₹551.35 | ₹452.5 | ₹452.5 | 1,301 | 53,350 |
| 9 Sept 2022 | ₹369.45 | ₹456.7 | ₹369.45 | ₹427 | 12,151 | 55,150 |
| 12 Sept 2022 | ₹382.5 | ₹382.5 | ₹311.3 | ₹351.9 | 3,701 | 55,950 |
| 13 Sept 2022 | ₹287.05 | ₹290.95 | ₹249 | ₹256 | 77,301 | 64,200 |
| 14 Sept 2022 | ₹384.45 | ₹396.55 | ₹260.35 | ₹317.25 | 73,151 | 54,450 |
| 15 Sept 2022 | ₹268.55 | ₹410.7 | ₹265.5 | ₹376.15 | 25,701 | 51,150 |
| 16 Sept 2022 | ₹439.05 | ₹673.6 | ₹439.05 | ₹647.9 | 23,651 | 48,050 |
| 19 Sept 2022 | ₹652.85 | ₹652.85 | ₹541.5 | ₹559.1 | 5,401 | 44,600 |
| 20 Sept 2022 | ₹402 | ₹413.45 | ₹325 | ₹412.5 | 43,951 | 56,800 |
| 21 Sept 2022 | ₹407.55 | ₹532.7 | ₹392.5 | ₹463.4 | 32,801 | 46,050 |
| 22 Sept 2022 | ₹526.35 | ₹620.85 | ₹445.3 | ₹520.05 | 34,301 | 48,400 |
| 23 Sept 2022 | ₹575 | ₹856.1 | ₹565 | ₹815 | 16,051 | 45,400 |
| 26 Sept 2022 | ₹1,027.3 | ₹1,147.65 | ₹965.9 | ₹1,116.6 | 4,201 | 42,900 |
| 27 Sept 2022 | ₹1,057.2 | ₹1,192.15 | ₹1,000 | ₹1,110.45 | 4,001 | 41,550 |
| 28 Sept 2022 | ₹1,271.05 | ₹1,302.6 | ₹1,141.15 | ₹1,302.6 | 1,401 | 40,850 |
| 29 Sept 2022 | ₹1,150.4 | ₹1,366.85 | ₹1,139.35 | ₹1,329.2 | 2,601 | 39,200 |