NIFTY 50 18,400 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,613.75 and a low of ₹386.55. Final close ₹1,590.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹919.6 | ₹927 | ₹649.45 | ₹673 | 5,601 | 22,950 |
| 1 Sept 2022 | ₹865 | ₹964 | ₹765 | ₹848 | 8,751 | 20,550 |
| 2 Sept 2022 | ₹858.3 | ₹920.85 | ₹827 | ₹900 | 1,601 | 20,700 |
| 5 Sept 2022 | ₹834.8 | ₹842 | ₹740 | ₹755 | 7,901 | 24,050 |
| 6 Sept 2022 | ₹695 | ₹840 | ₹690.3 | ₹765.05 | 7,501 | 22,600 |
| 7 Sept 2022 | ₹870.15 | ₹882.6 | ₹780 | ₹783.3 | 3,552 | 21,250 |
| 8 Sept 2022 | ₹692 | ₹738 | ₹628.05 | ₹628.05 | 5,202 | 22,100 |
| 9 Sept 2022 | ₹538.25 | ₹639.35 | ₹525.3 | ₹603 | 26,703 | 30,700 |
| 12 Sept 2022 | ₹545.4 | ₹556.25 | ₹468 | ₹520 | 26,251 | 40,650 |
| 13 Sept 2022 | ₹443.2 | ₹447.8 | ₹386.55 | ₹394.3 | 1,12,102 | 83,850 |
| 14 Sept 2022 | ₹583.25 | ₹585.9 | ₹400.8 | ₹469.7 | 1,06,451 | 87,050 |
| 15 Sept 2022 | ₹410.15 | ₹595.2 | ₹406.3 | ₹561.4 | 74,252 | 89,200 |
| 16 Sept 2022 | ₹633.05 | ₹892.15 | ₹633.05 | ₹855.7 | 35,951 | 80,850 |
| 19 Sept 2022 | ₹895.1 | ₹928.7 | ₹740 | ₹789.55 | 6,951 | 79,700 |
| 20 Sept 2022 | ₹650.05 | ₹650.05 | ₹503.5 | ₹615 | 29,402 | 80,000 |
| 21 Sept 2022 | ₹605.4 | ₹742 | ₹590.8 | ₹684.15 | 28,001 | 81,200 |
| 22 Sept 2022 | ₹778.4 | ₹860.55 | ₹668.05 | ₹750.75 | 19,301 | 77,650 |
| 23 Sept 2022 | ₹792.35 | ₹1,098 | ₹772 | ₹1,069.95 | 22,251 | 76,300 |
| 26 Sept 2022 | ₹1,252.2 | ₹1,417.95 | ₹1,216.7 | ₹1,365 | 4,401 | 73,350 |
| 27 Sept 2022 | ₹1,269.9 | ₹1,449.5 | ₹1,269.85 | ₹1,376.15 | 5,402 | 71,300 |
| 28 Sept 2022 | ₹1,518.65 | ₹1,568.55 | ₹1,375 | ₹1,568.55 | 14,001 | 65,600 |
| 29 Sept 2022 | ₹1,390 | ₹1,613.75 | ₹1,390 | ₹1,590.1 | 10,501 | 64,400 |