NIFTY 50 18,500 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹678.4 and a low of ₹64.45. Final close ₹308.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹177 | ₹181.8 | ₹142.5 | ₹157.6 | 41,07,501 | 27,67,300 |
| 30 Nov 2022 | ₹161.6 | ₹161.6 | ₹113.9 | ₹116 | 38,61,851 | 30,14,100 |
| 1 Dec 2022 | ₹100 | ₹114.85 | ₹89.7 | ₹94.5 | 61,28,752 | 38,07,100 |
| 2 Dec 2022 | ₹102.25 | ₹137.3 | ₹98.55 | ₹122 | 51,38,752 | 30,28,900 |
| 5 Dec 2022 | ₹121 | ₹151.15 | ₹106.75 | ₹118.15 | 36,72,851 | 25,42,450 |
| 6 Dec 2022 | ₹137 | ₹159.85 | ₹120.6 | ₹127.3 | 35,15,303 | 27,96,800 |
| 7 Dec 2022 | ₹131.85 | ₹163.05 | ₹123 | ₹152.7 | 38,28,202 | 30,70,250 |
| 8 Dec 2022 | ₹153.45 | ₹160.2 | ₹115 | ₹117 | 34,41,052 | 30,21,900 |
| 9 Dec 2022 | ₹106.95 | ₹199 | ₹95.55 | ₹166.85 | 78,37,502 | 29,09,000 |
| 12 Dec 2022 | ₹166.85 | ₹216 | ₹133.25 | ₹136 | 63,91,101 | 30,02,150 |
| 13 Dec 2022 | ₹121.15 | ₹153.6 | ₹93 | ₹97 | 64,56,803 | 34,30,000 |
| 14 Dec 2022 | ₹84 | ₹89.85 | ₹64.45 | ₹85.45 | 54,39,203 | 31,75,850 |
| 15 Dec 2022 | ₹91 | ₹199.85 | ₹80.3 | ₹194 | 1,05,24,703 | 27,63,950 |
| 16 Dec 2022 | ₹199.95 | ₹277.35 | ₹168.1 | ₹262 | 73,76,503 | 21,59,350 |
| 19 Dec 2022 | ₹242.5 | ₹273 | ₹135.25 | ₹142.2 | 51,61,352 | 23,25,550 |
| 20 Dec 2022 | ₹174.9 | ₹325 | ₹162 | ₹171 | 55,23,802 | 21,06,450 |
| 21 Dec 2022 | ₹150.05 | ₹334.75 | ₹119.4 | ₹283.1 | 1,00,38,952 | 21,66,600 |
| 22 Dec 2022 | ₹233.7 | ₹413.5 | ₹219.1 | ₹358.2 | 64,82,252 | 25,49,500 |
| 23 Dec 2022 | ₹448.75 | ₹678.4 | ₹401.4 | ₹627.6 | 27,34,402 | 17,97,950 |
| 26 Dec 2022 | ₹619 | ₹667.35 | ₹401.05 | ₹484 | 9,80,151 | 16,23,350 |
| 27 Dec 2022 | ₹440 | ₹534.55 | ₹354.35 | ₹360 | 11,13,301 | 15,97,200 |
| 28 Dec 2022 | ₹400.85 | ₹429.3 | ₹320.25 | ₹385.35 | 17,17,751 | 12,51,350 |
| 29 Dec 2022 | ₹440.3 | ₹514.05 | ₹302.85 | ₹308.05 | 13,47,602 | 9,47,100 |