NIFTY 50 18,300 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹484.2 and a low of ₹36.35. Final close ₹108.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹121.5 | ₹121.95 | ₹97.4 | ₹102.55 | 12,56,751 | 16,76,250 |
| 30 Nov 2022 | ₹100.55 | ₹108.55 | ₹78.15 | ₹78.7 | 16,81,901 | 17,28,900 |
| 1 Dec 2022 | ₹80 | ₹80 | ₹61.1 | ₹64.5 | 26,50,151 | 22,94,250 |
| 2 Dec 2022 | ₹66.45 | ₹91.1 | ₹66.25 | ₹79.7 | 18,81,851 | 20,68,250 |
| 5 Dec 2022 | ₹75.15 | ₹98.95 | ₹69.1 | ₹75.55 | 13,01,252 | 20,44,100 |
| 6 Dec 2022 | ₹89.9 | ₹104.5 | ₹77.35 | ₹82 | 9,42,601 | 20,45,400 |
| 7 Dec 2022 | ₹84.65 | ₹105.9 | ₹78.4 | ₹97.95 | 9,62,601 | 20,51,300 |
| 8 Dec 2022 | ₹94.85 | ₹102.45 | ₹70.5 | ₹72.3 | 14,86,152 | 21,95,300 |
| 9 Dec 2022 | ₹69 | ₹126.8 | ₹58.15 | ₹102 | 33,11,001 | 23,80,700 |
| 12 Dec 2022 | ₹113.95 | ₹135.55 | ₹81.05 | ₹84 | 30,10,801 | 24,43,350 |
| 13 Dec 2022 | ₹80.15 | ₹90 | ₹53 | ₹56 | 36,83,752 | 26,32,250 |
| 14 Dec 2022 | ₹40 | ₹52.6 | ₹36.35 | ₹45.9 | 30,67,452 | 25,07,900 |
| 15 Dec 2022 | ₹53.25 | ₹117.65 | ₹44 | ₹114 | 49,05,501 | 25,37,500 |
| 16 Dec 2022 | ₹136.7 | ₹167.45 | ₹94.1 | ₹155 | 1,18,60,902 | 31,93,150 |
| 19 Dec 2022 | ₹140.95 | ₹161.15 | ₹70.8 | ₹73.95 | 99,23,103 | 39,77,800 |
| 20 Dec 2022 | ₹80.3 | ₹196 | ₹80.3 | ₹87 | 1,81,40,702 | 43,29,500 |
| 21 Dec 2022 | ₹83.7 | ₹208.6 | ₹55 | ₹164.1 | 1,98,81,402 | 36,59,950 |
| 22 Dec 2022 | ₹159.75 | ₹255.95 | ₹116.35 | ₹206.95 | 1,82,12,801 | 30,18,000 |
| 23 Dec 2022 | ₹299.95 | ₹484.2 | ₹238.25 | ₹432.05 | 70,14,953 | 24,21,950 |
| 26 Dec 2022 | ₹428.15 | ₹475.35 | ₹222.5 | ₹295.95 | 35,42,053 | 19,76,400 |
| 27 Dec 2022 | ₹228.85 | ₹341.15 | ₹169 | ₹175 | 67,87,001 | 17,01,350 |
| 28 Dec 2022 | ₹200 | ₹237.55 | ₹136.05 | ₹189.75 | 2,43,13,902 | 17,80,200 |
| 29 Dec 2022 | ₹238.85 | ₹315.35 | ₹102.35 | ₹108.4 | 1,03,12,551 | 13,65,350 |