NIFTY 50 17,800 PE traded across 21 sessions from 7 Sept 2022 to 6 Oct 2022, with a life-high of ₹1,043.2 and a low of ₹170.65. Final close ₹466.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2022 | ₹457.15 | ₹457.15 | ₹457.15 | ₹457.15 | 51 | 50 |
| 8 Sept 2022 | ₹316.2 | ₹321.5 | ₹303.35 | ₹309.55 | 451 | 400 |
| 9 Sept 2022 | ₹258.3 | ₹304.9 | ₹240.05 | ₹289.2 | 8,102 | 2,000 |
| 12 Sept 2022 | ₹255.35 | ₹261.8 | ₹214.6 | ₹238 | 5,601 | 7,500 |
| 13 Sept 2022 | ₹204 | ₹204 | ₹170.85 | ₹172 | 10,151 | 13,200 |
| 14 Sept 2022 | ₹234.55 | ₹260 | ₹176 | ₹209.1 | 43,551 | 14,450 |
| 15 Sept 2022 | ₹175.05 | ₹270 | ₹170.65 | ₹245.35 | 40,202 | 14,200 |
| 16 Sept 2022 | ₹288.9 | ₹453.2 | ₹283 | ₹433.2 | 97,802 | 19,250 |
| 19 Sept 2022 | ₹406.3 | ₹496 | ₹350 | ₹371 | 61,901 | 22,900 |
| 20 Sept 2022 | ₹304.4 | ₹304.45 | ₹210.75 | ₹258 | 3,04,053 | 78,950 |
| 21 Sept 2022 | ₹271 | ₹351.75 | ₹238.45 | ₹294.95 | 4,37,301 | 79,050 |
| 22 Sept 2022 | ₹344.9 | ₹402.05 | ₹271.15 | ₹316 | 2,32,001 | 84,300 |
| 23 Sept 2022 | ₹358.55 | ₹574.5 | ₹324.75 | ₹537.15 | 1,73,301 | 48,250 |
| 26 Sept 2022 | ₹658.9 | ₹834.8 | ₹629.6 | ₹778.75 | 63,401 | 44,100 |
| 27 Sept 2022 | ₹713.15 | ₹849.75 | ₹650.8 | ₹752.85 | 24,302 | 40,300 |
| 28 Sept 2022 | ₹925 | ₹961.75 | ₹770.95 | ₹961.75 | 26,551 | 46,150 |
| 29 Sept 2022 | ₹811.2 | ₹1,011.9 | ₹767.65 | ₹985.05 | 43,101 | 65,350 |
| 30 Sept 2022 | ₹1,033.3 | ₹1,043.2 | ₹619.25 | ₹706.5 | 65,052 | 71,950 |
| 3 Oct 2022 | ₹750 | ₹921 | ₹719.15 | ₹918 | 18,001 | 76,750 |
| 4 Oct 2022 | ₹671.75 | ₹673.15 | ₹515 | ₹515 | 49,801 | 78,500 |
| 6 Oct 2022 | ₹414.4 | ₹473.8 | ₹382 | ₹466.45 | 2,49,803 | 51,100 |