NIFTY 50 18,500 PE traded across 23 sessions from 22 Nov 2022 to 22 Dec 2022, with a life-high of ₹429.85 and a low of ₹38.2. Final close ₹372.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2022 | ₹371.3 | ₹371.3 | ₹335.1 | ₹335.1 | 301 | 850 |
| 23 Nov 2022 | ₹306.35 | ₹310 | ₹275 | ₹310 | 701 | 1,200 |
| 24 Nov 2022 | ₹290 | ₹290 | ₹191.55 | ₹194 | 4,801 | 3,750 |
| 25 Nov 2022 | ₹196.5 | ₹207.75 | ₹170 | ₹174 | 23,652 | 10,250 |
| 28 Nov 2022 | ₹189.05 | ₹190.95 | ₹146.1 | ₹157.05 | 49,302 | 25,950 |
| 29 Nov 2022 | ₹158.45 | ₹158.45 | ₹123.75 | ₹138.3 | 75,103 | 58,600 |
| 30 Nov 2022 | ₹143.5 | ₹143.5 | ₹96.3 | ₹98.8 | 1,27,201 | 74,450 |
| 1 Dec 2022 | ₹79.95 | ₹95 | ₹73.45 | ₹76.4 | 1,06,502 | 1,00,900 |
| 2 Dec 2022 | ₹83.25 | ₹114.95 | ₹82 | ₹99 | 1,28,801 | 78,950 |
| 5 Dec 2022 | ₹98 | ₹126.1 | ₹83.65 | ₹95.3 | 1,48,551 | 88,600 |
| 6 Dec 2022 | ₹116.95 | ₹133.2 | ₹97.9 | ₹102.55 | 1,45,752 | 84,200 |
| 7 Dec 2022 | ₹107.45 | ₹136 | ₹97.55 | ₹126.5 | 1,80,951 | 90,650 |
| 8 Dec 2022 | ₹126.65 | ₹133.55 | ₹87 | ₹89.4 | 2,92,801 | 1,28,350 |
| 9 Dec 2022 | ₹77.35 | ₹168.3 | ₹65.45 | ₹132.3 | 19,59,652 | 2,24,600 |
| 12 Dec 2022 | ₹162.6 | ₹188.85 | ₹102.8 | ₹109 | 32,03,302 | 4,13,950 |
| 13 Dec 2022 | ₹96.25 | ₹122.55 | ₹65.25 | ₹68.1 | 47,24,053 | 11,40,600 |
| 14 Dec 2022 | ₹54.95 | ₹56.1 | ₹38.2 | ₹53 | 77,71,901 | 15,43,650 |
| 15 Dec 2022 | ₹50 | ₹167.95 | ₹47 | ₹164.1 | 2,87,22,702 | 19,08,300 |
| 16 Dec 2022 | ₹210 | ₹260.55 | ₹134.25 | ₹243.6 | 4,93,26,503 | 14,29,900 |
| 19 Dec 2022 | ₹219.85 | ₹260 | ₹98.35 | ₹106.2 | 3,14,51,552 | 20,84,800 |
| 20 Dec 2022 | ₹141 | ₹304.25 | ₹118.4 | ₹128.95 | 2,67,10,853 | 13,18,400 |
| 21 Dec 2022 | ₹100 | ₹319.05 | ₹68 | ₹272.45 | 8,11,78,753 | 12,83,750 |
| 22 Dec 2022 | ₹216.35 | ₹429.85 | ₹193.65 | ₹372.5 | 58,13,053 | 5,61,650 |