NIFTY 50 19,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,224.05 and a low of ₹885. Final close ₹2,186.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,510 | ₹1,510 | ₹1,162.1 | ₹1,190 | 61,101 | 5,88,750 |
| 1 Sept 2022 | ₹1,391.15 | ₹1,510 | ₹1,280.65 | ₹1,382.8 | 26,852 | 5,91,100 |
| 2 Sept 2022 | ₹1,365 | ₹1,494.9 | ₹1,350.35 | ₹1,440 | 17,051 | 5,92,800 |
| 5 Sept 2022 | ₹1,410 | ₹1,410 | ₹1,276.8 | ₹1,292.25 | 13,601 | 5,89,450 |
| 6 Sept 2022 | ₹1,231 | ₹1,392.65 | ₹1,222.4 | ₹1,325 | 28,151 | 5,93,850 |
| 7 Sept 2022 | ₹1,450 | ₹1,460 | ₹1,328.7 | ₹1,346 | 22,451 | 5,84,800 |
| 8 Sept 2022 | ₹1,250.05 | ₹1,300.55 | ₹1,165 | ₹1,171.9 | 34,902 | 5,85,750 |
| 9 Sept 2022 | ₹1,055.2 | ₹1,190 | ₹1,055 | ₹1,142.75 | 31,651 | 5,72,550 |
| 12 Sept 2022 | ₹1,101.05 | ₹1,101.05 | ₹988.7 | ₹1,046.35 | 28,702 | 5,63,100 |
| 13 Sept 2022 | ₹955.05 | ₹965.8 | ₹885 | ₹898.55 | 30,351 | 5,56,000 |
| 14 Sept 2022 | ₹1,125.8 | ₹1,144.9 | ₹903.45 | ₹995.75 | 74,201 | 5,49,100 |
| 15 Sept 2022 | ₹924.45 | ₹1,130 | ₹914.05 | ₹1,107.6 | 37,851 | 5,40,400 |
| 16 Sept 2022 | ₹1,200 | ₹1,466.4 | ₹1,199.45 | ₹1,435.5 | 49,101 | 5,33,300 |
| 19 Sept 2022 | ₹1,476.35 | ₹1,530.55 | ₹1,316.95 | ₹1,356 | 28,401 | 5,23,100 |
| 20 Sept 2022 | ₹1,210.2 | ₹1,210.2 | ₹1,064.1 | ₹1,187.8 | 52,802 | 5,15,800 |
| 21 Sept 2022 | ₹1,222.5 | ₹1,336.2 | ₹1,166.55 | ₹1,258.4 | 40,551 | 4,97,950 |
| 22 Sept 2022 | ₹1,365.7 | ₹1,455.4 | ₹1,253.8 | ₹1,344.1 | 25,501 | 4,91,800 |
| 23 Sept 2022 | ₹1,412.85 | ₹1,702.05 | ₹1,412.85 | ₹1,663.8 | 44,501 | 4,76,000 |
| 26 Sept 2022 | ₹1,805.85 | ₹2,016 | ₹1,805.85 | ₹1,965 | 50,651 | 4,49,050 |
| 27 Sept 2022 | ₹1,875 | ₹2,049.45 | ₹1,841 | ₹1,951 | 44,651 | 4,19,700 |
| 28 Sept 2022 | ₹2,130.25 | ₹2,172.4 | ₹1,974.2 | ₹2,171.7 | 1,93,251 | 3,41,400 |
| 29 Sept 2022 | ₹2,000 | ₹2,224.05 | ₹1,983.15 | ₹2,186.05 | 1,57,901 | 3,33,050 |