NIFTY 50 18,000 PE traded across 22 sessions from 13 Sept 2022 to 13 Oct 2022, with a life-high of ₹1,215 and a low of ₹279. Final close ₹986.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Sept 2022 | ₹417.5 | ₹417.5 | ₹283 | ₹283 | 2,951 | 2,650 |
| 14 Sept 2022 | ₹378 | ₹378 | ₹289 | ₹334.15 | 5,901 | 4,350 |
| 15 Sept 2022 | ₹294.9 | ₹409.85 | ₹279 | ₹379 | 3,751 | 4,200 |
| 16 Sept 2022 | ₹456.35 | ₹599.35 | ₹424.2 | ₹588.25 | 3,251 | 3,000 |
| 19 Sept 2022 | ₹588.25 | ₹657.45 | ₹514.3 | ₹542.5 | 2,451 | 3,850 |
| 20 Sept 2022 | ₹399.7 | ₹415.15 | ₹350 | ₹415.15 | 3,551 | 3,100 |
| 21 Sept 2022 | ₹395.3 | ₹505.45 | ₹395.3 | ₹454.4 | 3,751 | 3,550 |
| 22 Sept 2022 | ₹520 | ₹574.9 | ₹452.35 | ₹475 | 3,051 | 4,950 |
| 23 Sept 2022 | ₹510.15 | ₹750 | ₹510.15 | ₹736.05 | 12,701 | 6,700 |
| 26 Sept 2022 | ₹901.95 | ₹1,000 | ₹839 | ₹982 | 3,951 | 3,950 |
| 27 Sept 2022 | ₹926.1 | ₹1,048.05 | ₹871.5 | ₹983.05 | 1,251 | 4,050 |
| 28 Sept 2022 | ₹1,107.35 | ₹1,142 | ₹1,018 | ₹1,142 | 851 | 4,500 |
| 29 Sept 2022 | ₹990 | ₹1,181.2 | ₹990 | ₹1,158 | 6,351 | 9,700 |
| 30 Sept 2022 | ₹1,215 | ₹1,215 | ₹820 | ₹893.9 | 4,301 | 10,200 |
| 3 Oct 2022 | ₹963 | ₹1,109 | ₹948.6 | ₹1,106 | 3,151 | 11,050 |
| 4 Oct 2022 | ₹880 | ₹880 | ₹712 | ₹712 | 16,051 | 18,200 |
| 6 Oct 2022 | ₹596.8 | ₹691.4 | ₹596.8 | ₹689.05 | 1,20,751 | 65,950 |
| 7 Oct 2022 | ₹722.9 | ₹788.1 | ₹665.35 | ₹683 | 1,15,001 | 85,850 |
| 10 Oct 2022 | ₹897.65 | ₹946.65 | ₹728.1 | ₹760.6 | 76,951 | 94,300 |
| 11 Oct 2022 | ₹798.55 | ₹1,042 | ₹792.8 | ₹1,037.65 | 51,801 | 95,400 |
| 12 Oct 2022 | ₹1,016 | ₹1,032.7 | ₹863.85 | ₹867.55 | 56,701 | 77,900 |
| 13 Oct 2022 | ₹920.05 | ₹1,040.95 | ₹902 | ₹986.4 | 81,402 | 36,050 |