NIFTY 50 18,350 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹528.75 and a low of ₹41.75. Final close ₹158.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹136 | ₹136 | ₹108 | ₹116.55 | 1,07,602 | 95,350 |
| 30 Nov 2022 | ₹116.55 | ₹120 | ₹85.75 | ₹89.55 | 1,73,501 | 1,23,000 |
| 1 Dec 2022 | ₹71.7 | ₹86.3 | ₹67.6 | ₹70.3 | 2,75,051 | 1,51,650 |
| 2 Dec 2022 | ₹70.35 | ₹100.7 | ₹70.35 | ₹88.35 | 1,85,301 | 1,40,450 |
| 5 Dec 2022 | ₹88.35 | ₹109.2 | ₹77.5 | ₹85.7 | 1,73,951 | 96,200 |
| 6 Dec 2022 | ₹96 | ₹115.2 | ₹87 | ₹92.2 | 1,79,351 | 1,04,550 |
| 7 Dec 2022 | ₹95.35 | ₹117.05 | ₹88 | ₹109.5 | 1,71,852 | 1,12,400 |
| 8 Dec 2022 | ₹111.8 | ₹117 | ₹79.95 | ₹81.1 | 1,35,851 | 1,18,200 |
| 9 Dec 2022 | ₹68.05 | ₹140.1 | ₹66.8 | ₹116.55 | 2,31,102 | 1,13,400 |
| 12 Dec 2022 | ₹127.2 | ₹153 | ₹92 | ₹95 | 3,49,302 | 1,27,650 |
| 13 Dec 2022 | ₹90.45 | ₹103 | ₹60 | ₹60 | 5,40,651 | 2,62,250 |
| 14 Dec 2022 | ₹51.15 | ₹57.35 | ₹41.75 | ₹55.85 | 6,86,302 | 2,20,150 |
| 15 Dec 2022 | ₹56.95 | ₹134.25 | ₹50.9 | ₹133 | 6,98,952 | 1,53,800 |
| 16 Dec 2022 | ₹147.1 | ₹190.75 | ₹109.05 | ₹178 | 22,25,702 | 1,77,650 |
| 19 Dec 2022 | ₹178.2 | ₹184.8 | ₹83.45 | ₹86 | 22,41,301 | 3,44,450 |
| 20 Dec 2022 | ₹114.95 | ₹224.05 | ₹97 | ₹103.45 | 22,84,502 | 3,20,000 |
| 21 Dec 2022 | ₹100 | ₹235.15 | ₹67.35 | ₹189.95 | 49,46,353 | 3,45,350 |
| 22 Dec 2022 | ₹157.3 | ₹291.45 | ₹137.45 | ₹241 | 17,98,751 | 2,22,500 |
| 23 Dec 2022 | ₹289.75 | ₹528.75 | ₹276 | ₹480.7 | 5,84,501 | 1,99,000 |
| 26 Dec 2022 | ₹474.55 | ₹519.5 | ₹265 | ₹341.75 | 2,31,202 | 1,50,800 |
| 27 Dec 2022 | ₹279 | ₹385.55 | ₹211.35 | ₹215.25 | 4,87,401 | 1,65,900 |
| 28 Dec 2022 | ₹262.45 | ₹282.35 | ₹179.6 | ₹238.8 | 19,29,452 | 1,96,750 |
| 29 Dec 2022 | ₹287.5 | ₹364.25 | ₹152.5 | ₹158.5 | 15,23,751 | 1,14,600 |