NIFTY 50 18,000 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹230.75 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹70.15 | ₹70.15 | ₹56 | ₹59.05 | 18,30,151 | 40,24,100 |
| 30 Nov 2022 | ₹52.45 | ₹61.95 | ₹45.45 | ₹46 | 20,16,101 | 39,28,400 |
| 1 Dec 2022 | ₹23.5 | ₹44.5 | ₹23.5 | ₹34.45 | 33,93,051 | 37,61,050 |
| 2 Dec 2022 | ₹40.05 | ₹47.95 | ₹35.5 | ₹42.45 | 27,54,601 | 35,91,650 |
| 5 Dec 2022 | ₹44.6 | ₹50.25 | ₹36 | ₹40.55 | 19,89,502 | 34,93,900 |
| 6 Dec 2022 | ₹45.05 | ₹53.25 | ₹39.15 | ₹41.05 | 15,18,351 | 32,03,350 |
| 7 Dec 2022 | ₹42.15 | ₹52.85 | ₹38.2 | ₹48 | 19,26,352 | 31,71,550 |
| 8 Dec 2022 | ₹42.35 | ₹49.9 | ₹33.5 | ₹33.5 | 23,61,801 | 32,19,200 |
| 9 Dec 2022 | ₹32.75 | ₹61 | ₹27.15 | ₹47.45 | 35,17,201 | 33,58,700 |
| 12 Dec 2022 | ₹50.5 | ₹62.1 | ₹35.85 | ₹37.35 | 39,55,452 | 37,11,150 |
| 13 Dec 2022 | ₹35.95 | ₹39.45 | ₹23.45 | ₹25 | 29,02,853 | 37,62,400 |
| 14 Dec 2022 | ₹22.05 | ₹22.25 | ₹17 | ₹22.1 | 27,01,852 | 37,33,200 |
| 15 Dec 2022 | ₹24.8 | ₹52 | ₹18.8 | ₹52 | 51,58,552 | 38,27,100 |
| 16 Dec 2022 | ₹59 | ₹70 | ₹37.55 | ₹62.5 | 92,25,503 | 43,82,500 |
| 19 Dec 2022 | ₹56.8 | ₹65.15 | ₹26.45 | ₹28 | 82,33,702 | 47,26,450 |
| 20 Dec 2022 | ₹35 | ₹78.55 | ₹27.1 | ₹28.25 | 1,22,49,301 | 41,36,700 |
| 21 Dec 2022 | ₹18.25 | ₹93.6 | ₹17.45 | ₹68 | 1,82,77,302 | 49,14,500 |
| 22 Dec 2022 | ₹57.85 | ₹109.25 | ₹41.2 | ₹71.85 | 3,25,25,803 | 57,71,150 |
| 23 Dec 2022 | ₹105 | ₹230.75 | ₹88 | ₹189.55 | 15,38,02,103 | 45,73,300 |
| 26 Dec 2022 | ₹191.05 | ₹224.9 | ₹59.3 | ₹88 | 14,49,65,003 | 69,58,900 |
| 27 Dec 2022 | ₹59.9 | ₹111.7 | ₹27.1 | ₹30 | 22,21,57,452 | 1,04,81,000 |
| 28 Dec 2022 | ₹32.6 | ₹50 | ₹14 | ₹18.35 | 20,57,45,753 | 1,26,89,100 |
| 29 Dec 2022 | ₹25 | ₹47 | ₹0.05 | ₹0.1 | 64,34,21,553 | 87,48,950 |