NIFTY 50 22,000 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,599.15 and a low of ₹1,722. Final close ₹2,483.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹2,543 | ₹2,552.45 | ₹2,505.15 | ₹2,526.15 | 20,601 | 4,63,650 |
| 30 Aug 2023 | ₹2,459.2 | ₹2,546.25 | ₹2,431.35 | ₹2,536.15 | 37,252 | 4,71,200 |
| 31 Aug 2023 | ₹2,521.95 | ₹2,590.05 | ₹2,515 | ₹2,542.55 | 33,351 | 4,69,000 |
| 1 Sept 2023 | ₹2,570 | ₹2,599.15 | ₹2,457.25 | ₹2,457.25 | 18,307 | 4,73,900 |
| 4 Sept 2023 | ₹2,412.25 | ₹2,466.85 | ₹2,365 | ₹2,365 | 20,350 | 4,83,950 |
| 5 Sept 2023 | ₹2,375 | ₹2,384.25 | ₹2,324.3 | ₹2,330.85 | 1,06,800 | 4,70,150 |
| 6 Sept 2023 | ₹2,348.05 | ₹2,418.95 | ₹2,310.25 | ₹2,311.55 | 8,300 | 4,69,400 |
| 7 Sept 2023 | ₹2,380 | ₹2,380 | ₹2,207.5 | ₹2,215.85 | 77,300 | 4,70,600 |
| 8 Sept 2023 | ₹2,175 | ₹2,188 | ₹2,098.5 | ₹2,110 | 20,700 | 4,69,750 |
| 11 Sept 2023 | ₹2,060.05 | ₹2,060.05 | ₹1,938.95 | ₹1,940 | 12,100 | 4,70,850 |
| 12 Sept 2023 | ₹1,878.05 | ₹2,004.1 | ₹1,869.05 | ₹1,949.45 | 51,500 | 4,56,050 |
| 13 Sept 2023 | ₹1,972.4 | ₹1,972.4 | ₹1,848.15 | ₹1,880.95 | 8,600 | 4,52,050 |
| 14 Sept 2023 | ₹1,819.95 | ₹1,892.95 | ₹1,796.9 | ₹1,812.6 | 17,150 | 4,46,950 |
| 15 Sept 2023 | ₹1,772.3 | ₹1,795.05 | ₹1,722 | ₹1,751.5 | 12,350 | 4,45,150 |
| 18 Sept 2023 | ₹1,803.35 | ₹1,827.4 | ₹1,765 | ₹1,823 | 8,300 | 4,41,200 |
| 20 Sept 2023 | ₹1,925.35 | ₹2,040.8 | ₹1,906.7 | ₹2,018.25 | 15,150 | 4,35,650 |
| 21 Sept 2023 | ₹2,135 | ₹2,242 | ₹2,135 | ₹2,226.85 | 45,250 | 4,18,850 |
| 22 Sept 2023 | ₹2,194.75 | ₹2,297.6 | ₹2,175.8 | ₹2,286 | 37,800 | 4,07,850 |
| 25 Sept 2023 | ₹2,332.15 | ₹2,364.9 | ₹2,239 | ₹2,302.9 | 1,30,550 | 3,41,900 |
| 26 Sept 2023 | ₹2,310 | ₹2,355.1 | ₹2,282.5 | ₹2,332.1 | 1,73,500 | 2,29,450 |
| 27 Sept 2023 | ₹2,392 | ₹2,452.55 | ₹2,259.55 | ₹2,276.15 | 1,71,150 | 1,38,600 |
| 28 Sept 2023 | ₹2,275 | ₹2,497.85 | ₹2,274 | ₹2,483.2 | 1,41,950 | 79,850 |