NIFTY 50 18,250 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,455.05 and a low of ₹301.4. Final close ₹1,434.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹812.15 | ₹812.15 | ₹558.25 | ₹558.25 | 1,151 | 16,350 |
| 1 Sept 2022 | ₹749.75 | ₹828.65 | ₹633.2 | ₹742.6 | 1,901 | 16,850 |
| 2 Sept 2022 | ₹736.8 | ₹787.05 | ₹675.8 | ₹767.95 | 802 | 17,000 |
| 5 Sept 2022 | ₹668.35 | ₹678.35 | ₹627.05 | ₹635.3 | 2,952 | 19,450 |
| 6 Sept 2022 | ₹588.5 | ₹691.55 | ₹588.5 | ₹691.55 | 151 | 19,450 |
| 7 Sept 2022 | ₹751.6 | ₹754.45 | ₹727.35 | ₹727.35 | 2,202 | 17,700 |
| 8 Sept 2022 | ₹574.8 | ₹623.75 | ₹519.05 | ₹521.25 | 7,401 | 18,900 |
| 9 Sept 2022 | ₹440.5 | ₹496 | ₹438.5 | ₹491.4 | 2,452 | 20,250 |
| 12 Sept 2022 | ₹444.95 | ₹444.95 | ₹370.45 | ₹399.6 | 11,801 | 23,450 |
| 13 Sept 2022 | ₹344 | ₹345.95 | ₹301.4 | ₹307 | 18,901 | 28,300 |
| 14 Sept 2022 | ₹426.35 | ₹459.4 | ₹310.8 | ₹367.65 | 19,201 | 28,250 |
| 15 Sept 2022 | ₹330 | ₹472.4 | ₹312.85 | ₹442.15 | 10,701 | 27,900 |
| 16 Sept 2022 | ₹506.95 | ₹753.2 | ₹506.95 | ₹731.05 | 6,701 | 27,250 |
| 19 Sept 2022 | ₹740.9 | ₹740.9 | ₹637.3 | ₹654.75 | 1,251 | 27,450 |
| 20 Sept 2022 | ₹503.25 | ₹506.8 | ₹394 | ₹478 | 2,552 | 27,700 |
| 21 Sept 2022 | ₹508.1 | ₹600 | ₹470.5 | ₹550.7 | 5,351 | 30,650 |
| 22 Sept 2022 | ₹657.3 | ₹706.35 | ₹539.05 | ₹613.1 | 8,701 | 34,950 |
| 23 Sept 2022 | ₹746.1 | ₹965.9 | ₹746.1 | ₹921.75 | 1,651 | 34,350 |
| 26 Sept 2022 | ₹1,055.75 | ₹1,220.2 | ₹1,052.75 | ₹1,218 | 1,501 | 33,450 |
| 27 Sept 2022 | ₹1,169.4 | ₹1,297.95 | ₹1,106.2 | ₹1,192.25 | 1,002 | 32,750 |
| 28 Sept 2022 | ₹1,390 | ₹1,390 | ₹1,290 | ₹1,369.9 | 301 | 32,550 |
| 29 Sept 2022 | ₹1,270 | ₹1,455.05 | ₹1,270 | ₹1,434.35 | 2,151 | 31,800 |