NIFTY 50 18,000 PE traded across 23 sessions from 15 Nov 2022 to 15 Dec 2022, with a life-high of ₹149.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹125.7 | ₹139.25 | ₹98.75 | ₹98.75 | 27,351 | 14,700 |
| 16 Nov 2022 | ₹109.35 | ₹125 | ₹101.05 | ₹116.65 | 14,401 | 16,000 |
| 17 Nov 2022 | ₹119.95 | ₹130 | ₹105.4 | ₹125 | 12,902 | 19,250 |
| 18 Nov 2022 | ₹114.95 | ₹141.6 | ₹105.05 | ₹109.3 | 36,451 | 16,150 |
| 21 Nov 2022 | ₹128.95 | ₹149.7 | ₹128 | ₹139.75 | 43,602 | 16,550 |
| 22 Nov 2022 | ₹132 | ₹143.35 | ₹90.9 | ₹90.9 | 32,102 | 29,700 |
| 23 Nov 2022 | ₹80.1 | ₹92 | ₹73 | ₹92 | 52,451 | 54,450 |
| 24 Nov 2022 | ₹80.95 | ₹80.95 | ₹47 | ₹50 | 1,31,852 | 86,400 |
| 25 Nov 2022 | ₹50.05 | ₹51.55 | ₹37.05 | ₹38.1 | 2,01,901 | 1,33,050 |
| 28 Nov 2022 | ₹45 | ₹45.2 | ₹33 | ₹36.05 | 4,28,202 | 2,18,600 |
| 29 Nov 2022 | ₹36.05 | ₹36.05 | ₹26.05 | ₹26.5 | 2,61,201 | 3,01,850 |
| 30 Nov 2022 | ₹27 | ₹28.6 | ₹19.1 | ₹20.2 | 3,59,352 | 3,54,950 |
| 1 Dec 2022 | ₹16.35 | ₹18.5 | ₹12 | ₹13.05 | 5,64,951 | 2,86,100 |
| 2 Dec 2022 | ₹14.95 | ₹17.3 | ₹11.6 | ₹12.5 | 9,13,153 | 3,71,600 |
| 5 Dec 2022 | ₹12.75 | ₹15.2 | ₹9.35 | ₹11.45 | 16,12,002 | 5,43,350 |
| 6 Dec 2022 | ₹11.45 | ₹15.2 | ₹9.05 | ₹9.05 | 16,74,101 | 8,02,850 |
| 7 Dec 2022 | ₹10.2 | ₹12.1 | ₹7.6 | ₹11.3 | 33,99,452 | 13,55,100 |
| 8 Dec 2022 | ₹15.25 | ₹15.25 | ₹4.95 | ₹5.2 | 76,90,601 | 28,77,500 |
| 9 Dec 2022 | ₹4.3 | ₹10.45 | ₹3.1 | ₹5.2 | 4,16,47,203 | 44,60,850 |
| 12 Dec 2022 | ₹4.65 | ₹9.5 | ₹3.5 | ₹3.8 | 3,63,71,103 | 50,81,700 |
| 13 Dec 2022 | ₹3.4 | ₹4.15 | ₹2.65 | ₹2.85 | 2,57,62,453 | 66,06,200 |
| 14 Dec 2022 | ₹2.2 | ₹2.3 | ₹1.05 | ₹1.45 | 3,35,69,302 | 53,85,400 |
| 15 Dec 2022 | ₹0.75 | ₹0.9 | ₹0.05 | ₹0.05 | 3,16,83,752 | 39,85,500 |