NIFTY 50 18,250 PE traded across 21 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹292.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹292.8 | ₹292.8 | ₹263.5 | ₹263.5 | 151 | 50 |
| 11 Nov 2022 | ₹276 | ₹276 | ₹173.1 | ₹179 | 601 | 350 |
| 14 Nov 2022 | ₹150.15 | ₹184.85 | ₹150.15 | ₹180 | 451 | 350 |
| 15 Nov 2022 | ₹167.5 | ₹192 | ₹135.75 | ₹136.1 | 1,301 | 800 |
| 16 Nov 2022 | ₹145.75 | ₹170.2 | ₹142 | ₹154.4 | 1,401 | 1,100 |
| 17 Nov 2022 | ₹152.55 | ₹174 | ₹144.25 | ₹174 | 2,101 | 1,300 |
| 18 Nov 2022 | ₹168.95 | ₹194.1 | ₹143.45 | ₹153 | 16,301 | 7,100 |
| 21 Nov 2022 | ₹180.3 | ₹214.95 | ₹173.45 | ₹197.2 | 21,401 | 4,950 |
| 22 Nov 2022 | ₹183.05 | ₹203 | ₹133.55 | ₹139.15 | 37,002 | 17,200 |
| 23 Nov 2022 | ₹128 | ₹141.4 | ₹109.15 | ₹135 | 1,08,351 | 39,000 |
| 24 Nov 2022 | ₹130 | ₹130 | ₹64.55 | ₹66.3 | 1,45,301 | 56,200 |
| 25 Nov 2022 | ₹66 | ₹69 | ₹49.8 | ₹51 | 4,16,051 | 93,150 |
| 28 Nov 2022 | ₹60.05 | ₹60.1 | ₹40.35 | ₹44.7 | 5,45,102 | 1,22,150 |
| 29 Nov 2022 | ₹43.65 | ₹43.65 | ₹28.75 | ₹30.95 | 6,94,952 | 2,11,900 |
| 30 Nov 2022 | ₹28.5 | ₹30 | ₹15.7 | ₹16.2 | 19,65,701 | 4,05,250 |
| 1 Dec 2022 | ₹14.45 | ₹14.45 | ₹7.5 | ₹8.7 | 24,85,551 | 4,82,050 |
| 2 Dec 2022 | ₹10.55 | ₹14.35 | ₹6.15 | ₹6.45 | 1,08,98,501 | 9,25,650 |
| 5 Dec 2022 | ₹6 | ₹9.95 | ₹4.05 | ₹4.65 | 1,69,12,102 | 14,66,900 |
| 6 Dec 2022 | ₹4.7 | ₹8.5 | ₹2.9 | ₹3.05 | 1,66,04,752 | 13,84,600 |
| 7 Dec 2022 | ₹2.4 | ₹4.1 | ₹1.55 | ₹2.2 | 2,28,77,251 | 16,37,750 |
| 8 Dec 2022 | ₹1.2 | ₹1.2 | ₹0.05 | ₹0.05 | 1,34,36,752 | 7,13,900 |