NIFTY 50 21,000 PE traded across 21 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹4,212.1 and a low of ₹2,870. Final close ₹4,188.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹3,460 | ₹3,460 | ₹3,232 | ₹3,250 | 1,701 | 23,100 |
| 1 Sept 2022 | ₹3,350 | ₹3,435 | ₹3,350 | ₹3,435 | 501 | 23,900 |
| 5 Sept 2022 | ₹3,300 | ₹3,325 | ₹3,246.55 | ₹3,246.55 | 751 | 23,600 |
| 6 Sept 2022 | ₹3,242.25 | ₹3,242.25 | ₹3,230.15 | ₹3,230.15 | 151 | 23,650 |
| 7 Sept 2022 | ₹3,335.85 | ₹3,335.85 | ₹3,317.6 | ₹3,317.6 | 751 | 23,700 |
| 8 Sept 2022 | ₹3,185 | ₹3,268 | ₹3,150 | ₹3,155 | 1,701 | 24,050 |
| 9 Sept 2022 | ₹3,050 | ₹3,132.8 | ₹3,040 | ₹3,120.35 | 1,302 | 24,600 |
| 12 Sept 2022 | ₹2,985 | ₹3,015 | ₹2,970 | ₹3,015 | 851 | 24,500 |
| 13 Sept 2022 | ₹2,945.45 | ₹2,945.45 | ₹2,870 | ₹2,870 | 2,451 | 26,050 |
| 14 Sept 2022 | ₹3,090.3 | ₹3,100 | ₹2,900 | ₹2,930 | 1,801 | 25,350 |
| 15 Sept 2022 | ₹3,037 | ₹3,073 | ₹3,033.1 | ₹3,033.1 | 1,201 | 26,550 |
| 16 Sept 2022 | ₹3,183.15 | ₹3,432.8 | ₹3,183.15 | ₹3,427.05 | 1,551 | 26,850 |
| 19 Sept 2022 | ₹3,403.75 | ₹3,493.1 | ₹3,307.95 | ₹3,342.85 | 2,501 | 27,250 |
| 20 Sept 2022 | ₹3,225 | ₹3,225 | ₹3,060.95 | ₹3,174.9 | 2,552 | 26,750 |
| 21 Sept 2022 | ₹3,164.5 | ₹3,310 | ₹3,164.5 | ₹3,273 | 1,601 | 26,150 |
| 22 Sept 2022 | ₹3,351.05 | ₹3,440 | ₹3,280 | ₹3,324.1 | 1,551 | 25,350 |
| 23 Sept 2022 | ₹3,530 | ₹3,665 | ₹3,530 | ₹3,651 | 701 | 25,000 |
| 26 Sept 2022 | ₹3,823.5 | ₹3,965 | ₹3,823.5 | ₹3,951.35 | 1,551 | 24,100 |
| 27 Sept 2022 | ₹3,877.1 | ₹4,033.9 | ₹3,831.1 | ₹3,960.1 | 2,801 | 22,200 |
| 28 Sept 2022 | ₹4,140 | ₹4,175.5 | ₹3,980 | ₹4,175.5 | 18,801 | 11,850 |
| 29 Sept 2022 | ₹4,005.2 | ₹4,212.1 | ₹3,990 | ₹4,188.95 | 5,751 | 9,800 |