NIFTY 50 20,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,212.9 and a low of ₹1,865.25. Final close ₹3,188.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹2,650 | ₹2,650 | ₹2,141.8 | ₹2,160.5 | 20,201 | 8,56,650 |
| 1 Sept 2022 | ₹2,401.1 | ₹2,495.15 | ₹2,262 | ₹2,370.6 | 41,052 | 8,58,500 |
| 2 Sept 2022 | ₹2,360 | ₹2,480.4 | ₹2,331.8 | ₹2,415.15 | 6,101 | 8,57,750 |
| 5 Sept 2022 | ₹2,360 | ₹2,370 | ₹2,261.2 | ₹2,280.4 | 12,251 | 8,60,500 |
| 6 Sept 2022 | ₹2,233 | ₹2,376.15 | ₹2,222.2 | ₹2,313.2 | 12,751 | 8,61,450 |
| 7 Sept 2022 | ₹2,432.65 | ₹2,432.85 | ₹2,308.4 | ₹2,325.9 | 13,651 | 8,61,600 |
| 8 Sept 2022 | ₹2,230 | ₹2,283 | ₹2,149.95 | ₹2,153 | 32,651 | 8,72,050 |
| 9 Sept 2022 | ₹2,048.1 | ₹2,155 | ₹2,040.1 | ₹2,129.35 | 13,201 | 8,73,250 |
| 12 Sept 2022 | ₹2,070 | ₹2,123.4 | ₹1,975.9 | ₹2,024.7 | 8,951 | 8,70,900 |
| 13 Sept 2022 | ₹1,947.2 | ₹1,947.25 | ₹1,865.25 | ₹1,893 | 19,002 | 8,60,700 |
| 14 Sept 2022 | ₹2,111.45 | ₹2,111.45 | ₹1,890 | ₹1,983 | 14,951 | 8,57,450 |
| 15 Sept 2022 | ₹1,930 | ₹2,101.4 | ₹1,899 | ₹2,097.45 | 17,501 | 8,49,100 |
| 16 Sept 2022 | ₹2,184.55 | ₹2,454.35 | ₹2,184.55 | ₹2,420.1 | 39,201 | 8,32,900 |
| 19 Sept 2022 | ₹2,515.7 | ₹2,526 | ₹2,311.6 | ₹2,355.4 | 18,302 | 8,26,300 |
| 20 Sept 2022 | ₹2,195.95 | ₹2,202 | ₹2,055 | ₹2,180.05 | 19,952 | 8,17,500 |
| 21 Sept 2022 | ₹2,149.2 | ₹2,315 | ₹2,148.6 | ₹2,260.75 | 21,002 | 8,14,650 |
| 22 Sept 2022 | ₹2,355 | ₹2,438 | ₹2,270 | ₹2,335.9 | 18,051 | 8,02,200 |
| 23 Sept 2022 | ₹2,432 | ₹2,699 | ₹2,430 | ₹2,658.4 | 44,651 | 7,88,900 |
| 26 Sept 2022 | ₹2,871.15 | ₹3,005.15 | ₹2,811.85 | ₹2,963.4 | 53,551 | 7,64,900 |
| 27 Sept 2022 | ₹2,879.2 | ₹3,048.8 | ₹2,824.85 | ₹2,950.9 | 1,00,752 | 6,87,400 |
| 28 Sept 2022 | ₹3,146.65 | ₹3,180 | ₹2,972.9 | ₹3,169.7 | 4,25,751 | 2,97,350 |
| 29 Sept 2022 | ₹3,007.5 | ₹3,212.9 | ₹2,975.35 | ₹3,188.65 | 2,85,151 | 1,35,500 |