NIFTY 50 18,600 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,800 and a low of ₹526.25. Final close ₹1,784.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,109.4 | ₹1,110 | ₹795.9 | ₹828.55 | 5,851 | 16,650 |
| 1 Sept 2022 | ₹1,015.1 | ₹1,142.6 | ₹932.8 | ₹1,142.6 | 3,201 | 17,750 |
| 2 Sept 2022 | ₹975 | ₹1,122 | ₹975 | ₹990 | 3,552 | 18,200 |
| 5 Sept 2022 | ₹1,010 | ₹1,010 | ₹920 | ₹924.2 | 1,201 | 17,400 |
| 6 Sept 2022 | ₹944.95 | ₹956.3 | ₹908.35 | ₹924.15 | 1,351 | 17,750 |
| 7 Sept 2022 | ₹1,033.1 | ₹1,033.1 | ₹947.2 | ₹995.55 | 451 | 18,050 |
| 8 Sept 2022 | ₹863.8 | ₹904.5 | ₹794.6 | ₹794.6 | 7,201 | 19,100 |
| 9 Sept 2022 | ₹709.95 | ₹790 | ₹691.8 | ₹758.45 | 10,952 | 18,700 |
| 12 Sept 2022 | ₹721 | ₹722.5 | ₹635.8 | ₹681.35 | 9,401 | 20,500 |
| 13 Sept 2022 | ₹595 | ₹595.75 | ₹530.05 | ₹537.75 | 15,801 | 24,250 |
| 14 Sept 2022 | ₹750 | ₹750 | ₹526.25 | ₹632.5 | 23,101 | 22,800 |
| 15 Sept 2022 | ₹566.05 | ₹751 | ₹556.95 | ₹728.35 | 16,502 | 22,850 |
| 16 Sept 2022 | ₹800 | ₹1,055.85 | ₹800 | ₹1,044.2 | 3,351 | 22,500 |
| 19 Sept 2022 | ₹1,018.8 | ₹1,018.85 | ₹936.05 | ₹960.7 | 4,902 | 21,150 |
| 20 Sept 2022 | ₹817.05 | ₹817.15 | ₹679.3 | ₹792.9 | 7,252 | 20,800 |
| 21 Sept 2022 | ₹785.75 | ₹936.5 | ₹777.6 | ₹871.7 | 3,501 | 18,950 |
| 22 Sept 2022 | ₹970.35 | ₹1,055 | ₹865 | ₹947.65 | 3,801 | 17,850 |
| 23 Sept 2022 | ₹1,018.2 | ₹1,270 | ₹1,014.2 | ₹1,265.2 | 3,001 | 16,750 |
| 26 Sept 2022 | ₹1,475 | ₹1,611 | ₹1,432.7 | ₹1,566.3 | 4,551 | 15,500 |
| 27 Sept 2022 | ₹1,518.25 | ₹1,640 | ₹1,440 | ₹1,562.1 | 2,602 | 15,200 |
| 28 Sept 2022 | ₹1,748.75 | ₹1,762.25 | ₹1,580 | ₹1,762.25 | 4,101 | 11,900 |
| 29 Sept 2022 | ₹1,613 | ₹1,800 | ₹1,591.8 | ₹1,784.95 | 2,251 | 10,000 |