NIFTY 50 18,300 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,510 and a low of ₹327.65. Final close ₹1,488.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹850 | ₹851 | ₹568.45 | ₹604.6 | 4,102 | 39,050 |
| 1 Sept 2022 | ₹761.45 | ₹883 | ₹677.35 | ₹771.35 | 14,401 | 36,600 |
| 2 Sept 2022 | ₹732.75 | ₹860 | ₹727.95 | ₹808 | 4,501 | 36,550 |
| 5 Sept 2022 | ₹794.05 | ₹794.05 | ₹660.1 | ₹671.75 | 6,601 | 40,150 |
| 6 Sept 2022 | ₹625 | ₹757.95 | ₹625 | ₹696.2 | 12,851 | 39,250 |
| 7 Sept 2022 | ₹764.95 | ₹795 | ₹700 | ₹705.4 | 6,651 | 40,500 |
| 8 Sept 2022 | ₹618.2 | ₹662.55 | ₹550 | ₹554.85 | 49,651 | 63,650 |
| 9 Sept 2022 | ₹486.2 | ₹570 | ₹454.65 | ₹527.3 | 55,001 | 76,550 |
| 12 Sept 2022 | ₹477 | ₹485 | ₹399.5 | ₹449 | 56,801 | 95,450 |
| 13 Sept 2022 | ₹392 | ₹392 | ₹327.65 | ₹337.95 | 1,38,401 | 1,10,500 |
| 14 Sept 2022 | ₹491 | ₹529 | ₹340 | ₹402.1 | 1,65,151 | 1,16,100 |
| 15 Sept 2022 | ₹362.05 | ₹519.1 | ₹341.5 | ₹481.95 | 1,75,802 | 1,21,250 |
| 16 Sept 2022 | ₹560 | ₹805.6 | ₹548.85 | ₹768.05 | 1,00,651 | 89,750 |
| 19 Sept 2022 | ₹785.25 | ₹865 | ₹652.5 | ₹683.05 | 17,251 | 81,950 |
| 20 Sept 2022 | ₹582.05 | ₹582.05 | ₹425.95 | ₹528 | 1,01,451 | 80,900 |
| 21 Sept 2022 | ₹538.75 | ₹662.05 | ₹505.05 | ₹592.55 | 55,902 | 77,950 |
| 22 Sept 2022 | ₹670.6 | ₹765.85 | ₹574 | ₹656 | 68,752 | 82,300 |
| 23 Sept 2022 | ₹715.05 | ₹1,000 | ₹672.7 | ₹965.35 | 58,052 | 71,950 |
| 26 Sept 2022 | ₹1,102 | ₹1,314.5 | ₹1,102 | ₹1,265 | 11,551 | 67,800 |
| 27 Sept 2022 | ₹1,200 | ₹1,347.75 | ₹1,130 | ₹1,259.05 | 3,851 | 64,600 |
| 28 Sept 2022 | ₹1,410 | ₹1,464.85 | ₹1,288.3 | ₹1,464.85 | 13,651 | 58,450 |
| 29 Sept 2022 | ₹1,293.5 | ₹1,510 | ₹1,288.8 | ₹1,488 | 30,601 | 48,200 |