NIFTY 50 22,000 PE traded across 22 sessions from 1 Sept 2025 to 30 Sept 2025, with a life-high of ₹8.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2025 | ₹7.9 | ₹7.9 | ₹6.5 | ₹6.95 | 8,99,850 | 23,32,500 |
| 2 Sept 2025 | ₹6.65 | ₹7.85 | ₹5.65 | ₹6.65 | 5,10,150 | 23,54,400 |
| 3 Sept 2025 | ₹6.9 | ₹6.9 | ₹5.9 | ₹6.3 | 3,84,000 | 23,46,525 |
| 4 Sept 2025 | ₹5.05 | ₹6.7 | ₹4.55 | ₹5.8 | 6,13,800 | 23,16,975 |
| 5 Sept 2025 | ₹5.45 | ₹7 | ₹5 | ₹5.5 | 4,14,225 | 23,54,850 |
| 8 Sept 2025 | ₹5 | ₹5.95 | ₹4.8 | ₹5.65 | 4,38,525 | 24,81,600 |
| 9 Sept 2025 | ₹5.85 | ₹5.9 | ₹4.6 | ₹4.85 | 5,01,375 | 25,74,900 |
| 10 Sept 2025 | ₹4.65 | ₹5.25 | ₹4.3 | ₹4.8 | 7,76,925 | 23,58,375 |
| 11 Sept 2025 | ₹3.65 | ₹4.65 | ₹3.65 | ₹3.75 | 3,86,700 | 22,16,850 |
| 12 Sept 2025 | ₹3.75 | ₹8.05 | ₹3.1 | ₹4 | 7,59,000 | 20,00,700 |
| 15 Sept 2025 | ₹4.05 | ₹4.2 | ₹3.2 | ₹3.95 | 3,21,525 | 19,87,875 |
| 16 Sept 2025 | ₹3.8 | ₹3.95 | ₹2.9 | ₹3.5 | 5,31,000 | 18,23,100 |
| 17 Sept 2025 | ₹3.05 | ₹3.3 | ₹2.6 | ₹2.75 | 7,81,350 | 17,52,375 |
| 18 Sept 2025 | ₹2.2 | ₹2.55 | ₹1.75 | ₹1.9 | 6,33,375 | 15,57,450 |
| 19 Sept 2025 | ₹2 | ₹2.1 | ₹1.55 | ₹1.75 | 5,88,300 | 14,59,200 |
| 22 Sept 2025 | ₹1.35 | ₹2.05 | ₹1.3 | ₹1.85 | 7,71,675 | 14,61,675 |
| 23 Sept 2025 | ₹1.1 | ₹1.95 | ₹0.95 | ₹1.4 | 24,68,400 | 19,53,300 |
| 24 Sept 2025 | ₹1.3 | ₹1.65 | ₹0.8 | ₹0.9 | 78,98,100 | 30,81,075 |
| 25 Sept 2025 | ₹0.8 | ₹1.25 | ₹0.75 | ₹0.8 | 37,68,900 | 26,77,725 |
| 26 Sept 2025 | ₹0.85 | ₹1.25 | ₹0.65 | ₹0.8 | 68,11,500 | 32,41,575 |
| 29 Sept 2025 | ₹0.65 | ₹0.85 | ₹0.35 | ₹0.45 | 1,13,95,275 | 28,27,725 |
| 30 Sept 2025 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.05 | 1,06,31,025 | 18,28,200 |