NIFTY 50 18,000 PE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹279.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹232 | ₹248 | ₹210 | ₹210.6 | 10,951 | 12,500 |
| 2 Nov 2022 | ₹220.9 | ₹256.85 | ₹218.6 | ₹250.3 | 22,302 | 11,800 |
| 3 Nov 2022 | ₹275.35 | ₹279.7 | ₹237.4 | ₹242 | 35,751 | 17,700 |
| 4 Nov 2022 | ₹225.05 | ₹253.6 | ₹193.9 | ₹194.7 | 22,902 | 23,400 |
| 7 Nov 2022 | ₹160.05 | ₹221.45 | ₹154 | ₹158 | 58,102 | 33,550 |
| 9 Nov 2022 | ₹139.2 | ₹180.55 | ₹130.35 | ₹177.15 | 58,901 | 32,500 |
| 10 Nov 2022 | ₹184.25 | ₹229 | ₹184.25 | ₹196.6 | 1,26,901 | 54,500 |
| 11 Nov 2022 | ₹118.5 | ₹118.5 | ₹73.4 | ₹73.4 | 3,78,801 | 1,32,500 |
| 14 Nov 2022 | ₹75.3 | ₹80.95 | ₹66 | ₹78.15 | 3,77,601 | 2,22,500 |
| 15 Nov 2022 | ₹68.8 | ₹82.2 | ₹50.7 | ₹52.3 | 4,75,901 | 2,74,600 |
| 16 Nov 2022 | ₹56.1 | ₹70.3 | ₹53.25 | ₹58.25 | 6,17,852 | 2,99,350 |
| 17 Nov 2022 | ₹64.85 | ₹66.05 | ₹47 | ₹65.5 | 9,63,552 | 4,24,550 |
| 18 Nov 2022 | ₹61.7 | ₹73.95 | ₹44.2 | ₹47.75 | 33,10,101 | 5,82,100 |
| 21 Nov 2022 | ₹54.85 | ₹77 | ₹48.55 | ₹65.5 | 42,93,852 | 7,39,350 |
| 22 Nov 2022 | ₹55.45 | ₹65.85 | ₹30.1 | ₹30.1 | 46,47,703 | 9,40,200 |
| 23 Nov 2022 | ₹20.15 | ₹31.6 | ₹19.9 | ₹28.8 | 71,21,702 | 15,49,100 |
| 24 Nov 2022 | ₹26.45 | ₹26.45 | ₹8.1 | ₹9.35 | 1,14,90,951 | 26,15,250 |
| 25 Nov 2022 | ₹8.1 | ₹8.65 | ₹5.65 | ₹6.05 | 2,47,27,753 | 32,02,400 |
| 28 Nov 2022 | ₹6.1 | ₹6.95 | ₹4 | ₹4 | 2,51,84,703 | 45,64,250 |
| 29 Nov 2022 | ₹4.1 | ₹4.5 | ₹2.15 | ₹2.3 | 2,25,47,852 | 61,08,450 |
| 30 Nov 2022 | ₹2 | ₹2.8 | ₹1.55 | ₹2.2 | 3,50,72,603 | 75,93,550 |
| 1 Dec 2022 | ₹0.85 | ₹1.4 | ₹0.05 | ₹0.05 | 4,43,96,803 | 45,87,700 |