NIFTY 50 18,000 PE traded across 23 sessions from 22 Nov 2022 to 22 Dec 2022, with a life-high of ₹166.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2022 | ₹160 | ₹166.7 | ₹118.05 | ₹118.05 | 6,201 | 10,600 |
| 23 Nov 2022 | ₹107 | ₹123.1 | ₹105 | ₹123.1 | 6,551 | 10,600 |
| 24 Nov 2022 | ₹108.7 | ₹109.4 | ₹65 | ₹68 | 47,701 | 42,600 |
| 25 Nov 2022 | ₹66.7 | ₹71.45 | ₹53.85 | ₹56 | 35,851 | 43,200 |
| 28 Nov 2022 | ₹59.7 | ₹59.95 | ₹47.55 | ₹53.5 | 35,201 | 45,500 |
| 29 Nov 2022 | ₹47.7 | ₹49.8 | ₹40.95 | ₹43.1 | 30,501 | 51,450 |
| 30 Nov 2022 | ₹38.95 | ₹42.9 | ₹31.5 | ₹31.5 | 39,352 | 59,200 |
| 1 Dec 2022 | ₹27.95 | ₹29 | ₹22.05 | ₹23.3 | 81,452 | 71,600 |
| 2 Dec 2022 | ₹25.05 | ₹30.85 | ₹23 | ₹26.15 | 1,57,451 | 1,05,300 |
| 5 Dec 2022 | ₹26.8 | ₹30.75 | ₹20 | ₹23.1 | 1,57,051 | 1,31,450 |
| 6 Dec 2022 | ₹28.95 | ₹31.2 | ₹22.8 | ₹25 | 1,37,601 | 1,30,200 |
| 7 Dec 2022 | ₹26 | ₹30.85 | ₹22.5 | ₹26.65 | 1,65,301 | 1,70,100 |
| 8 Dec 2022 | ₹27.1 | ₹32.6 | ₹15.75 | ₹16.25 | 4,17,801 | 2,94,050 |
| 9 Dec 2022 | ₹16.25 | ₹32.1 | ₹11.25 | ₹22 | 14,97,452 | 4,40,450 |
| 12 Dec 2022 | ₹26.25 | ₹33.5 | ₹14.55 | ₹15.55 | 17,19,051 | 5,89,450 |
| 13 Dec 2022 | ₹13.7 | ₹17 | ₹9.5 | ₹11.6 | 15,37,402 | 6,88,100 |
| 14 Dec 2022 | ₹9.2 | ₹9.85 | ₹6.15 | ₹7.7 | 17,77,851 | 9,32,800 |
| 15 Dec 2022 | ₹6.75 | ₹19.7 | ₹3.85 | ₹19 | 1,14,53,202 | 26,43,000 |
| 16 Dec 2022 | ₹25.6 | ₹28.25 | ₹12.9 | ₹20.7 | 9,46,85,303 | 54,47,600 |
| 19 Dec 2022 | ₹16.65 | ₹22.15 | ₹6.6 | ₹7.25 | 7,31,47,653 | 65,93,400 |
| 20 Dec 2022 | ₹7.3 | ₹27.4 | ₹4.75 | ₹5.05 | 10,99,54,302 | 70,68,050 |
| 21 Dec 2022 | ₹3.4 | ₹32.25 | ₹3.2 | ₹11 | 19,84,22,153 | 83,61,850 |
| 22 Dec 2022 | ₹5.05 | ₹17.4 | ₹0.05 | ₹0.05 | 52,82,04,603 | 70,48,150 |