NIFTY 50 18,700 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,904.4 and a low of ₹613.8. Final close ₹1,888.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,202.95 | ₹1,218.7 | ₹900 | ₹917.7 | 9,701 | 11,500 |
| 1 Sept 2022 | ₹1,109.1 | ₹1,227.45 | ₹1,000 | ₹1,100 | 10,702 | 11,150 |
| 2 Sept 2022 | ₹1,080.05 | ₹1,190 | ₹1,080 | ₹1,150.7 | 1,552 | 11,000 |
| 5 Sept 2022 | ₹1,126.4 | ₹1,126.4 | ₹1,003.75 | ₹1,013.9 | 2,851 | 10,900 |
| 6 Sept 2022 | ₹960.05 | ₹1,080 | ₹950 | ₹1,035 | 5,202 | 10,700 |
| 7 Sept 2022 | ₹1,139.2 | ₹1,158.2 | ₹1,050 | ₹1,069.6 | 1,752 | 10,400 |
| 8 Sept 2022 | ₹977.5 | ₹1,004.25 | ₹892.8 | ₹894.75 | 9,701 | 11,500 |
| 9 Sept 2022 | ₹811.9 | ₹871 | ₹781 | ₹854.55 | 5,501 | 10,450 |
| 12 Sept 2022 | ₹789.6 | ₹789.6 | ₹715.5 | ₹760.6 | 13,951 | 16,400 |
| 13 Sept 2022 | ₹673.5 | ₹678.7 | ₹613.8 | ₹630 | 9,601 | 18,300 |
| 14 Sept 2022 | ₹812.5 | ₹835 | ₹639.2 | ₹710.2 | 5,151 | 19,050 |
| 15 Sept 2022 | ₹648.1 | ₹836.05 | ₹638 | ₹770.95 | 3,351 | 19,050 |
| 16 Sept 2022 | ₹930.05 | ₹1,166.45 | ₹905 | ₹1,143.2 | 4,602 | 18,200 |
| 19 Sept 2022 | ₹1,160.9 | ₹1,160.9 | ₹1,025 | ₹1,065 | 751 | 17,500 |
| 20 Sept 2022 | ₹904.05 | ₹904.05 | ₹788.85 | ₹859.7 | 2,101 | 17,150 |
| 21 Sept 2022 | ₹878.55 | ₹1,019 | ₹878.55 | ₹963 | 2,753 | 15,700 |
| 22 Sept 2022 | ₹1,050 | ₹1,133.15 | ₹970 | ₹1,046.9 | 10,351 | 10,700 |
| 23 Sept 2022 | ₹1,161.8 | ₹1,377.1 | ₹1,161.8 | ₹1,377.1 | 1,851 | 9,950 |
| 26 Sept 2022 | ₹1,580.5 | ₹1,678 | ₹1,513.8 | ₹1,636.4 | 701 | 9,800 |
| 27 Sept 2022 | ₹1,619.8 | ₹1,679.75 | ₹1,559.3 | ₹1,661.65 | 1,002 | 9,200 |
| 28 Sept 2022 | ₹1,853.25 | ₹1,854.1 | ₹1,710 | ₹1,825 | 551 | 8,850 |
| 29 Sept 2022 | ₹1,685 | ₹1,904.4 | ₹1,685 | ₹1,888.65 | 1,651 | 7,950 |