NIFTY 50 18,500 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,710 and a low of ₹456.45. Final close ₹1,687.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,028.8 | ₹1,045.65 | ₹725.85 | ₹758.25 | 97,701 | 2,60,150 |
| 1 Sept 2022 | ₹959.5 | ₹1,059.6 | ₹829.95 | ₹917.4 | 92,451 | 2,66,300 |
| 2 Sept 2022 | ₹910.3 | ₹1,032.4 | ₹889.25 | ₹974.4 | 2,43,251 | 3,75,650 |
| 5 Sept 2022 | ₹934.95 | ₹934.95 | ₹820 | ₹835.25 | 2,15,601 | 3,57,700 |
| 6 Sept 2022 | ₹791.55 | ₹930 | ₹766.3 | ₹850 | 67,151 | 3,04,150 |
| 7 Sept 2022 | ₹979 | ₹983.05 | ₹858 | ₹877.5 | 53,101 | 3,09,350 |
| 8 Sept 2022 | ₹770.05 | ₹835.55 | ₹706.15 | ₹709 | 93,052 | 3,23,700 |
| 9 Sept 2022 | ₹621 | ₹727.85 | ₹605.25 | ₹690.45 | 96,251 | 3,37,300 |
| 12 Sept 2022 | ₹650 | ₹650 | ₹541 | ₹597.9 | 1,97,951 | 3,59,500 |
| 13 Sept 2022 | ₹500 | ₹525.05 | ₹456.45 | ₹467.05 | 2,63,451 | 3,76,650 |
| 14 Sept 2022 | ₹703.05 | ₹705 | ₹476 | ₹555.9 | 2,85,702 | 3,66,100 |
| 15 Sept 2022 | ₹500 | ₹676 | ₹477.3 | ₹645.9 | 2,47,851 | 3,21,400 |
| 16 Sept 2022 | ₹703.2 | ₹984.1 | ₹703.2 | ₹947 | 94,602 | 3,06,750 |
| 19 Sept 2022 | ₹992.25 | ₹1,050 | ₹830 | ₹869.1 | 37,002 | 2,95,250 |
| 20 Sept 2022 | ₹746.35 | ₹750.8 | ₹587.8 | ₹703.85 | 1,47,901 | 3,00,600 |
| 21 Sept 2022 | ₹719 | ₹839.95 | ₹679.2 | ₹761.45 | 80,601 | 2,93,650 |
| 22 Sept 2022 | ₹876 | ₹955.6 | ₹765 | ₹850 | 1,47,551 | 2,90,550 |
| 23 Sept 2022 | ₹910 | ₹1,204.35 | ₹910 | ₹1,159.9 | 1,04,051 | 2,94,150 |
| 26 Sept 2022 | ₹1,303.15 | ₹1,522.5 | ₹1,303.15 | ₹1,463 | 84,952 | 2,63,750 |
| 27 Sept 2022 | ₹1,405.05 | ₹1,555 | ₹1,331.4 | ₹1,449.95 | 59,551 | 2,57,100 |
| 28 Sept 2022 | ₹1,570 | ₹1,665.65 | ₹1,480 | ₹1,662.1 | 1,02,001 | 2,20,950 |
| 29 Sept 2022 | ₹1,500 | ₹1,710 | ₹1,477 | ₹1,687.15 | 1,62,951 | 89,500 |