NIFTY 50 17,600 PE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹843 and a low of ₹115.05. Final close ₹267.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹290 | ₹350 | ₹290 | ₹294.85 | 651 | 1,250 |
| 7 Sept 2022 | ₹370.9 | ₹370.9 | ₹322.1 | ₹328.9 | 1,851 | 1,600 |
| 8 Sept 2022 | ₹270.15 | ₹275 | ₹229.3 | ₹238.9 | 1,751 | 1,450 |
| 9 Sept 2022 | ₹205.85 | ₹215 | ₹180 | ₹197.6 | 4,251 | 3,100 |
| 12 Sept 2022 | ₹197.6 | ₹203.6 | ₹160.15 | ₹165.7 | 20,503 | 12,550 |
| 13 Sept 2022 | ₹139.9 | ₹139.9 | ₹115.05 | ₹120 | 4,851 | 13,200 |
| 14 Sept 2022 | ₹155 | ₹200 | ₹121.65 | ₹139.85 | 3,651 | 13,550 |
| 15 Sept 2022 | ₹121.5 | ₹192.85 | ₹117.3 | ₹170.5 | 13,451 | 12,300 |
| 16 Sept 2022 | ₹220.95 | ₹345.45 | ₹202 | ₹322 | 1,45,151 | 26,800 |
| 19 Sept 2022 | ₹319.7 | ₹383.55 | ₹255.8 | ₹272 | 1,43,851 | 37,400 |
| 20 Sept 2022 | ₹201.8 | ₹208.7 | ₹145 | ₹179.05 | 2,19,052 | 52,750 |
| 21 Sept 2022 | ₹179.8 | ₹257.45 | ₹163.9 | ₹208.9 | 3,97,453 | 75,200 |
| 22 Sept 2022 | ₹246.25 | ₹291.45 | ₹182.35 | ₹214 | 10,09,453 | 1,51,300 |
| 23 Sept 2022 | ₹210.6 | ₹437.45 | ₹210.6 | ₹401.95 | 18,09,851 | 2,10,550 |
| 26 Sept 2022 | ₹493.55 | ₹663.2 | ₹487.3 | ₹600.1 | 1,17,351 | 1,61,450 |
| 27 Sept 2022 | ₹534.65 | ₹676.45 | ₹489.15 | ₹580.05 | 59,951 | 1,53,950 |
| 28 Sept 2022 | ₹736.4 | ₹777 | ₹587.95 | ₹772.5 | 2,33,951 | 70,500 |
| 29 Sept 2022 | ₹610.35 | ₹825 | ₹584.65 | ₹775 | 87,151 | 83,150 |
| 30 Sept 2022 | ₹788.65 | ₹843 | ₹432.45 | ₹512.45 | 1,35,951 | 75,300 |
| 3 Oct 2022 | ₹600 | ₹744.55 | ₹513.8 | ₹716.6 | 1,02,002 | 1,03,000 |
| 4 Oct 2022 | ₹489.15 | ₹494.55 | ₹316.15 | ₹317.2 | 5,47,802 | 90,350 |
| 6 Oct 2022 | ₹207.4 | ₹275 | ₹182.2 | ₹267.4 | 84,15,552 | 93,900 |