NIFTY 50 17,800 PE traded across 22 sessions from 13 Sept 2022 to 13 Oct 2022, with a life-high of ₹1,038.5 and a low of ₹226.5. Final close ₹786.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Sept 2022 | ₹320 | ₹320 | ₹300 | ₹300 | 151 | 200 |
| 14 Sept 2022 | ₹287.5 | ₹287.5 | ₹250 | ₹250 | 1,001 | 250 |
| 15 Sept 2022 | ₹226.5 | ₹295.7 | ₹226.5 | ₹295.7 | 1,951 | 1,300 |
| 16 Sept 2022 | ₹340.75 | ₹490.95 | ₹330 | ₹490.95 | 2,451 | 750 |
| 19 Sept 2022 | ₹455.65 | ₹479.3 | ₹393.85 | ₹416 | 3,401 | 2,800 |
| 20 Sept 2022 | ₹318.95 | ₹318.95 | ₹260 | ₹304 | 10,801 | 7,850 |
| 21 Sept 2022 | ₹300 | ₹393.15 | ₹291.2 | ₹348.2 | 22,201 | 7,600 |
| 22 Sept 2022 | ₹399.6 | ₹433.75 | ₹321.45 | ₹363.25 | 12,451 | 8,750 |
| 23 Sept 2022 | ₹363 | ₹618 | ₹363 | ₹582 | 10,501 | 9,000 |
| 26 Sept 2022 | ₹675.8 | ₹831.95 | ₹675.8 | ₹737.2 | 751 | 7,200 |
| 27 Sept 2022 | ₹728.4 | ₹816.9 | ₹720.15 | ₹816.9 | 551 | 7,150 |
| 28 Sept 2022 | ₹957.7 | ₹957.7 | ₹834.1 | ₹911.75 | 2,301 | 6,550 |
| 29 Sept 2022 | ₹815.45 | ₹950 | ₹790 | ₹950 | 3,301 | 5,450 |
| 30 Sept 2022 | ₹1,038.5 | ₹1,038.5 | ₹661.9 | ₹725 | 2,351 | 5,450 |
| 3 Oct 2022 | ₹749.95 | ₹922 | ₹749.95 | ₹922 | 2,001 | 5,550 |
| 4 Oct 2022 | ₹670.05 | ₹670.05 | ₹532 | ₹532 | 36,402 | 14,200 |
| 6 Oct 2022 | ₹422 | ₹502.95 | ₹418.55 | ₹502 | 1,33,851 | 48,850 |
| 7 Oct 2022 | ₹520.5 | ₹592.2 | ₹472.05 | ₹491.3 | 5,32,701 | 54,300 |
| 10 Oct 2022 | ₹699.4 | ₹740.95 | ₹530.05 | ₹563 | 77,801 | 48,050 |
| 11 Oct 2022 | ₹595.15 | ₹845.6 | ₹584.45 | ₹840.6 | 47,851 | 50,950 |
| 12 Oct 2022 | ₹809.65 | ₹835.45 | ₹663.4 | ₹668.05 | 56,451 | 44,300 |
| 13 Oct 2022 | ₹706.95 | ₹841.85 | ₹700 | ₹786.65 | 43,753 | 22,650 |