NIFTY 50 18,200 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,416 and a low of ₹273.85. Final close ₹1,396.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹780 | ₹780 | ₹509 | ₹538.4 | 31,751 | 87,950 |
| 1 Sept 2022 | ₹677.8 | ₹799.85 | ₹603 | ₹603 | 34,651 | 86,400 |
| 2 Sept 2022 | ₹658 | ₹778.65 | ₹646.95 | ₹723 | 20,851 | 88,450 |
| 5 Sept 2022 | ₹688 | ₹688 | ₹587.65 | ₹603.55 | 20,101 | 89,150 |
| 6 Sept 2022 | ₹555 | ₹680.1 | ₹543.35 | ₹620 | 33,501 | 92,100 |
| 7 Sept 2022 | ₹702 | ₹720.25 | ₹615.5 | ₹631.15 | 33,351 | 93,600 |
| 8 Sept 2022 | ₹570 | ₹592.8 | ₹480.2 | ₹480.2 | 1,01,451 | 1,22,200 |
| 9 Sept 2022 | ₹430 | ₹495.35 | ₹388.4 | ₹458.45 | 1,28,951 | 1,29,250 |
| 12 Sept 2022 | ₹403.05 | ₹415.95 | ₹339.5 | ₹380.05 | 1,87,251 | 1,71,350 |
| 13 Sept 2022 | ₹320.05 | ₹323.75 | ₹273.85 | ₹280.8 | 7,08,852 | 2,93,600 |
| 14 Sept 2022 | ₹410 | ₹490.55 | ₹285 | ₹344.95 | 8,89,001 | 2,17,350 |
| 15 Sept 2022 | ₹305 | ₹450 | ₹285.65 | ₹408.3 | 6,02,002 | 2,52,350 |
| 16 Sept 2022 | ₹472.65 | ₹719 | ₹461.9 | ₹686.3 | 3,19,801 | 1,35,850 |
| 19 Sept 2022 | ₹722 | ₹777.7 | ₹570.3 | ₹590.6 | 1,05,301 | 1,19,900 |
| 20 Sept 2022 | ₹477.65 | ₹489.5 | ₹354.35 | ₹447.25 | 3,43,351 | 1,31,900 |
| 21 Sept 2022 | ₹447.05 | ₹578.8 | ₹426 | ₹508 | 2,46,101 | 1,53,900 |
| 22 Sept 2022 | ₹591.55 | ₹672.05 | ₹484.9 | ₹561.85 | 1,90,201 | 1,63,100 |
| 23 Sept 2022 | ₹560.75 | ₹913.25 | ₹560.75 | ₹866.35 | 1,19,752 | 1,55,750 |
| 26 Sept 2022 | ₹1,007.3 | ₹1,224.55 | ₹1,005.15 | ₹1,169.85 | 29,502 | 1,38,250 |
| 27 Sept 2022 | ₹1,091.1 | ₹1,251 | ₹1,050 | ₹1,151 | 15,751 | 1,28,250 |
| 28 Sept 2022 | ₹1,319.95 | ₹1,364 | ₹1,174.7 | ₹1,362.95 | 23,402 | 1,12,300 |
| 29 Sept 2022 | ₹1,200 | ₹1,416 | ₹1,182.4 | ₹1,396.9 | 1,00,851 | 67,750 |