NIFTY 50 19,000 PE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹2,205.35 and a low of ₹1,221.3. Final close ₹1,265.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹1,870 | ₹1,992.25 | ₹1,780 | ₹1,899.25 | 46,201 | 1,35,350 |
| 28 Sept 2022 | ₹2,024 | ₹2,129.3 | ₹1,922.8 | ₹2,129.3 | 1,11,851 | 2,22,100 |
| 29 Sept 2022 | ₹1,959.3 | ₹2,178.15 | ₹1,934.55 | ₹2,137.2 | 1,40,251 | 3,37,900 |
| 30 Sept 2022 | ₹2,134.4 | ₹2,205.35 | ₹1,778.45 | ₹1,867.6 | 98,952 | 4,03,900 |
| 3 Oct 2022 | ₹1,937 | ₹2,114.25 | ₹1,887.8 | ₹2,096.55 | 77,001 | 3,84,750 |
| 4 Oct 2022 | ₹1,840.85 | ₹1,840.85 | ₹1,682.05 | ₹1,682.8 | 34,251 | 3,94,950 |
| 6 Oct 2022 | ₹1,585.3 | ₹1,669.15 | ₹1,563.3 | ₹1,666.45 | 25,852 | 4,00,450 |
| 7 Oct 2022 | ₹1,714.9 | ₹1,758.35 | ₹1,637 | ₹1,657.5 | 14,653 | 4,02,350 |
| 10 Oct 2022 | ₹1,875 | ₹1,936.25 | ₹1,716.95 | ₹1,755 | 17,601 | 4,03,100 |
| 11 Oct 2022 | ₹1,800 | ₹2,041.2 | ₹1,800 | ₹2,041.2 | 21,501 | 4,07,150 |
| 12 Oct 2022 | ₹1,990 | ₹2,037.6 | ₹1,869.75 | ₹1,871 | 10,701 | 4,01,000 |
| 13 Oct 2022 | ₹1,936.15 | ₹2,060 | ₹1,925 | ₹1,974.75 | 11,151 | 3,99,050 |
| 14 Oct 2022 | ₹1,700.05 | ₹1,818 | ₹1,630 | ₹1,783.55 | 31,602 | 3,73,500 |
| 17 Oct 2022 | ₹1,811 | ₹1,890.55 | ₹1,680 | ₹1,685.65 | 20,051 | 3,60,950 |
| 18 Oct 2022 | ₹1,540.4 | ₹1,545.7 | ₹1,460 | ₹1,493.35 | 26,201 | 3,41,850 |
| 19 Oct 2022 | ₹1,452.2 | ₹1,527.4 | ₹1,398.85 | ₹1,494.05 | 21,101 | 3,35,000 |
| 20 Oct 2022 | ₹1,578.65 | ₹1,607.45 | ₹1,443.05 | ₹1,443.05 | 20,701 | 3,21,050 |
| 21 Oct 2022 | ₹1,405 | ₹1,501.9 | ₹1,336.1 | ₹1,429.75 | 1,02,001 | 2,60,650 |
| 25 Oct 2022 | ₹1,249.9 | ₹1,359.7 | ₹1,229.25 | ₹1,343.7 | 1,23,901 | 1,75,750 |
| 27 Oct 2022 | ₹1,231.45 | ₹1,346 | ₹1,221.3 | ₹1,265 | 1,44,303 | 1,10,600 |