NIFTY 50 17,800 PE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹206.05 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹170.4 | ₹176.05 | ₹160 | ₹161.95 | 2,551 | 3,050 |
| 2 Nov 2022 | ₹163 | ₹184.25 | ₹163 | ₹182.35 | 2,351 | 3,500 |
| 3 Nov 2022 | ₹206.05 | ₹206.05 | ₹173.65 | ₹173.65 | 3,052 | 4,000 |
| 4 Nov 2022 | ₹168.4 | ₹183.45 | ₹140.15 | ₹140.15 | 3,701 | 4,850 |
| 7 Nov 2022 | ₹113.05 | ₹155.35 | ₹106.3 | ₹106.55 | 15,851 | 6,100 |
| 9 Nov 2022 | ₹91.7 | ₹120.3 | ₹85.45 | ₹119 | 19,951 | 14,850 |
| 10 Nov 2022 | ₹131.65 | ₹154 | ₹125.65 | ₹130.2 | 27,951 | 19,650 |
| 11 Nov 2022 | ₹65.45 | ₹68.3 | ₹44.65 | ₹45.2 | 2,69,653 | 1,01,700 |
| 14 Nov 2022 | ₹45.15 | ₹49.8 | ₹40.4 | ₹47.8 | 3,22,652 | 1,56,600 |
| 15 Nov 2022 | ₹39.65 | ₹49.5 | ₹30.05 | ₹30.05 | 2,69,401 | 1,90,750 |
| 16 Nov 2022 | ₹34.8 | ₹40.85 | ₹31.45 | ₹34.1 | 3,23,151 | 1,85,800 |
| 17 Nov 2022 | ₹39.55 | ₹39.55 | ₹26.05 | ₹35.45 | 7,54,051 | 3,25,900 |
| 18 Nov 2022 | ₹32 | ₹39.15 | ₹21.85 | ₹22 | 15,33,652 | 4,58,150 |
| 21 Nov 2022 | ₹25.95 | ₹35.1 | ₹24.1 | ₹28.15 | 18,90,801 | 7,49,500 |
| 22 Nov 2022 | ₹28.85 | ₹28.85 | ₹11.65 | ₹12 | 22,84,851 | 9,44,200 |
| 23 Nov 2022 | ₹10.05 | ₹12.4 | ₹7.55 | ₹10.5 | 32,28,452 | 11,28,400 |
| 24 Nov 2022 | ₹8 | ₹9.15 | ₹4.9 | ₹6.05 | 74,05,151 | 18,15,850 |
| 25 Nov 2022 | ₹2.9 | ₹4.9 | ₹2.9 | ₹3.75 | 1,26,42,003 | 31,26,150 |
| 28 Nov 2022 | ₹3.75 | ₹3.75 | ₹2.5 | ₹2.55 | 1,34,31,903 | 30,48,250 |
| 29 Nov 2022 | ₹2.25 | ₹2.8 | ₹1.2 | ₹1.3 | 1,43,96,602 | 21,85,650 |
| 30 Nov 2022 | ₹0.95 | ₹2.2 | ₹0.9 | ₹1.6 | 1,11,37,353 | 22,07,750 |
| 1 Dec 2022 | ₹1 | ₹1.2 | ₹0.05 | ₹0.1 | 66,82,852 | 10,39,900 |