NIFTY 50 18,800 PE traded across 21 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,004.15 and a low of ₹698.05. Final close ₹1,972.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,314.95 | ₹1,315 | ₹990 | ₹990 | 2,852 | 4,100 |
| 1 Sept 2022 | ₹1,188.85 | ₹1,310 | ₹1,100 | ₹1,285 | 1,401 | 4,100 |
| 2 Sept 2022 | ₹1,200 | ₹1,300 | ₹1,192.1 | ₹1,192.1 | 2,251 | 4,700 |
| 5 Sept 2022 | ₹1,187.55 | ₹1,187.55 | ₹1,088 | ₹1,088 | 601 | 4,500 |
| 6 Sept 2022 | ₹1,047.15 | ₹1,141.85 | ₹1,047.15 | ₹1,102.5 | 251 | 4,550 |
| 7 Sept 2022 | ₹1,201.3 | ₹1,262.65 | ₹1,150.5 | ₹1,150.5 | 401 | 4,600 |
| 8 Sept 2022 | ₹1,051 | ₹1,059 | ₹978.4 | ₹980 | 1,951 | 5,400 |
| 9 Sept 2022 | ₹920.3 | ₹991.15 | ₹878 | ₹948.4 | 2,101 | 5,450 |
| 12 Sept 2022 | ₹880.55 | ₹880.55 | ₹809.55 | ₹857.1 | 951 | 5,850 |
| 13 Sept 2022 | ₹763.15 | ₹763.15 | ₹698.05 | ₹720.35 | 3,201 | 6,200 |
| 14 Sept 2022 | ₹924.65 | ₹930 | ₹725.15 | ₹813.35 | 2,353 | 6,450 |
| 15 Sept 2022 | ₹736.1 | ₹919.45 | ₹736.1 | ₹873.1 | 1,501 | 6,700 |
| 16 Sept 2022 | ₹1,022.7 | ₹1,240 | ₹1,022.7 | ₹1,240 | 951 | 6,800 |
| 20 Sept 2022 | ₹870 | ₹961.45 | ₹870 | ₹961.45 | 451 | 6,800 |
| 21 Sept 2022 | ₹1,096.65 | ₹1,096.65 | ₹1,025 | ₹1,025 | 101 | 6,750 |
| 22 Sept 2022 | ₹1,157.9 | ₹1,220 | ₹1,157.9 | ₹1,220 | 601 | 6,400 |
| 23 Sept 2022 | ₹1,347.7 | ₹1,457 | ₹1,337.85 | ₹1,457 | 501 | 6,000 |
| 26 Sept 2022 | ₹1,788 | ₹1,788 | ₹1,710 | ₹1,787.8 | 351 | 5,900 |
| 27 Sept 2022 | ₹1,686.35 | ₹1,845.7 | ₹1,675 | ₹1,763.4 | 951 | 5,450 |
| 28 Sept 2022 | ₹1,885 | ₹1,930 | ₹1,808 | ₹1,930 | 851 | 4,850 |
| 29 Sept 2022 | ₹1,822 | ₹2,004.15 | ₹1,800 | ₹1,972.55 | 2,201 | 4,450 |