NIFTY 50 18,000 PE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹1,237.3 and a low of ₹235. Final close ₹668.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹480 | ₹501.55 | ₹480 | ₹501.55 | 101 | 450 |
| 7 Sept 2022 | ₹601.65 | ₹601.65 | ₹538.75 | ₹538.75 | 251 | 500 |
| 8 Sept 2022 | ₹460.5 | ₹461 | ₹411.9 | ₹411.9 | 401 | 800 |
| 9 Sept 2022 | ₹342.95 | ₹387.6 | ₹327.3 | ₹363.95 | 2,501 | 1,550 |
| 12 Sept 2022 | ₹339.95 | ₹347 | ₹285.85 | ₹318 | 11,301 | 3,650 |
| 13 Sept 2022 | ₹278.35 | ₹278.35 | ₹235 | ₹240.7 | 29,201 | 12,950 |
| 14 Sept 2022 | ₹297.95 | ₹350 | ₹245.15 | ₹288.85 | 41,502 | 18,150 |
| 15 Sept 2022 | ₹254.35 | ₹365 | ₹239.25 | ₹338.8 | 33,102 | 18,550 |
| 16 Sept 2022 | ₹382.7 | ₹580.25 | ₹382.7 | ₹566 | 61,051 | 30,200 |
| 19 Sept 2022 | ₹555.85 | ₹634.05 | ₹469 | ₹478.75 | 21,152 | 28,000 |
| 20 Sept 2022 | ₹400 | ₹400 | ₹297.85 | ₹366 | 1,00,801 | 23,400 |
| 21 Sept 2022 | ₹387 | ₹469.8 | ₹322.2 | ₹412.35 | 1,10,001 | 40,150 |
| 22 Sept 2022 | ₹466.55 | ₹535 | ₹384.75 | ₹438.95 | 1,50,303 | 50,900 |
| 23 Sept 2022 | ₹472.55 | ₹734.5 | ₹453.75 | ₹689.8 | 75,751 | 50,050 |
| 26 Sept 2022 | ₹830.6 | ₹1,010 | ₹817.95 | ₹957 | 47,601 | 58,800 |
| 27 Sept 2022 | ₹900 | ₹1,040 | ₹832.1 | ₹940 | 66,251 | 48,600 |
| 28 Sept 2022 | ₹1,149.95 | ₹1,151.55 | ₹962 | ₹1,151.55 | 48,201 | 49,050 |
| 29 Sept 2022 | ₹980.05 | ₹1,216.85 | ₹963 | ₹1,176.2 | 77,601 | 93,600 |
| 30 Sept 2022 | ₹1,200 | ₹1,237.3 | ₹820.1 | ₹903.25 | 78,951 | 98,550 |
| 3 Oct 2022 | ₹980.65 | ₹1,142 | ₹908.1 | ₹1,114 | 64,702 | 1,12,850 |
| 4 Oct 2022 | ₹873.4 | ₹874.65 | ₹718 | ₹718 | 72,152 | 91,000 |
| 6 Oct 2022 | ₹620 | ₹672.25 | ₹580.3 | ₹668.5 | 1,39,851 | 46,050 |