NIFTY 50 18,300 PE traded across 23 sessions from 15 Nov 2022 to 15 Dec 2022, with a life-high of ₹273.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹207.65 | ₹233.65 | ₹178.6 | ₹178.6 | 12,551 | 8,250 |
| 16 Nov 2022 | ₹186 | ₹218.15 | ₹186 | ₹202.55 | 4,901 | 8,350 |
| 17 Nov 2022 | ₹202.55 | ₹229.65 | ₹189.1 | ₹229.65 | 10,351 | 10,950 |
| 18 Nov 2022 | ₹201.75 | ₹249.65 | ₹195 | ₹208 | 18,051 | 12,000 |
| 21 Nov 2022 | ₹229.95 | ₹273.85 | ₹229.95 | ₹261.65 | 11,802 | 10,250 |
| 22 Nov 2022 | ₹248.6 | ₹259.75 | ₹180.5 | ₹191.9 | 17,651 | 17,000 |
| 23 Nov 2022 | ₹180 | ₹196.8 | ₹159.05 | ₹196.8 | 25,851 | 21,400 |
| 24 Nov 2022 | ₹190 | ₹190 | ₹103.8 | ₹105.4 | 1,40,851 | 80,550 |
| 25 Nov 2022 | ₹108.95 | ₹113.15 | ₹81.5 | ₹91.6 | 1,03,752 | 1,00,600 |
| 28 Nov 2022 | ₹103 | ₹103 | ₹74 | ₹82.35 | 1,25,851 | 98,650 |
| 29 Nov 2022 | ₹90 | ₹91.65 | ₹59.45 | ₹65 | 1,35,202 | 1,02,050 |
| 30 Nov 2022 | ₹61.15 | ₹65 | ₹41.8 | ₹42.85 | 2,97,901 | 1,41,250 |
| 1 Dec 2022 | ₹32.15 | ₹41.2 | ₹27.5 | ₹28.2 | 3,97,501 | 1,87,700 |
| 2 Dec 2022 | ₹28.75 | ₹46.1 | ₹28.75 | ₹35.5 | 9,17,801 | 2,32,900 |
| 5 Dec 2022 | ₹30 | ₹46.25 | ₹26.2 | ₹30 | 14,30,651 | 4,91,250 |
| 6 Dec 2022 | ₹36.9 | ₹47.35 | ₹27.55 | ₹29.8 | 14,72,502 | 6,43,450 |
| 7 Dec 2022 | ₹28 | ₹43.5 | ₹25.45 | ₹38.55 | 33,77,351 | 9,20,750 |
| 8 Dec 2022 | ₹40.75 | ₹40.75 | ₹15.55 | ₹16.65 | 82,33,001 | 17,72,400 |
| 9 Dec 2022 | ₹12.45 | ₹49.4 | ₹8.9 | ₹29.65 | 5,86,43,402 | 32,31,200 |
| 12 Dec 2022 | ₹36.7 | ₹55.9 | ₹14.7 | ₹16.2 | 10,56,09,353 | 57,82,600 |
| 13 Dec 2022 | ₹13.45 | ₹21.1 | ₹8.8 | ₹10.5 | 5,94,53,803 | 65,04,400 |
| 14 Dec 2022 | ₹5.25 | ₹8.8 | ₹2.55 | ₹3.35 | 5,32,33,552 | 58,74,600 |
| 15 Dec 2022 | ₹2 | ₹2 | ₹0.05 | ₹0.05 | 8,75,67,053 | 81,21,350 |