NIFTY 50 18,600 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹775.3 and a low of ₹86.45. Final close ₹406.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹210 | ₹212.85 | ₹169.55 | ₹189 | 31,22,252 | 15,36,000 |
| 30 Nov 2022 | ₹184.75 | ₹192.45 | ₹137.55 | ₹140.35 | 38,95,601 | 17,27,400 |
| 1 Dec 2022 | ₹119.85 | ₹139.9 | ₹110.75 | ₹115 | 30,19,301 | 16,32,600 |
| 2 Dec 2022 | ₹132 | ₹169.25 | ₹121.45 | ₹148.75 | 28,67,801 | 13,05,100 |
| 5 Dec 2022 | ₹153.8 | ₹185.5 | ₹132.1 | ₹148.3 | 29,64,952 | 13,18,800 |
| 6 Dec 2022 | ₹175.4 | ₹197.45 | ₹150.55 | ₹158 | 38,07,053 | 15,69,100 |
| 7 Dec 2022 | ₹168.2 | ₹202.45 | ₹154 | ₹189 | 41,42,001 | 15,92,950 |
| 8 Dec 2022 | ₹191.45 | ₹200.75 | ₹146 | ₹149.2 | 39,83,901 | 14,57,400 |
| 9 Dec 2022 | ₹144.75 | ₹246.7 | ₹122.7 | ₹210 | 52,51,302 | 15,75,550 |
| 12 Dec 2022 | ₹213.1 | ₹269.95 | ₹169.65 | ₹176 | 31,12,951 | 13,55,800 |
| 13 Dec 2022 | ₹165 | ₹196.5 | ₹123.05 | ₹125 | 48,94,453 | 16,93,900 |
| 14 Dec 2022 | ₹122 | ₹131.35 | ₹86.45 | ₹111.7 | 63,78,952 | 17,26,000 |
| 15 Dec 2022 | ₹123 | ₹255.7 | ₹109.1 | ₹251 | 83,79,253 | 16,63,050 |
| 16 Dec 2022 | ₹279.95 | ₹346 | ₹219.55 | ₹330.35 | 28,28,003 | 12,35,150 |
| 19 Dec 2022 | ₹315.75 | ₹344.75 | ₹183.8 | ₹195 | 22,32,452 | 12,27,900 |
| 20 Dec 2022 | ₹246.4 | ₹403 | ₹220.95 | ₹233.05 | 17,78,851 | 10,85,850 |
| 21 Dec 2022 | ₹195 | ₹411.1 | ₹170.95 | ₹351.6 | 25,38,551 | 10,87,850 |
| 22 Dec 2022 | ₹309.05 | ₹501 | ₹291 | ₹449.1 | 12,84,101 | 10,45,800 |
| 23 Dec 2022 | ₹521.1 | ₹775.3 | ₹494.45 | ₹721.65 | 5,76,402 | 9,38,850 |
| 26 Dec 2022 | ₹712 | ₹768.55 | ₹496.25 | ₹583.05 | 1,81,501 | 8,65,700 |
| 27 Dec 2022 | ₹528.45 | ₹635.85 | ₹452.15 | ₹456.95 | 1,96,302 | 8,46,200 |
| 28 Dec 2022 | ₹510.7 | ₹527.9 | ₹424.55 | ₹487.9 | 2,31,252 | 7,91,600 |
| 29 Dec 2022 | ₹600.1 | ₹614.85 | ₹403 | ₹406.25 | 3,04,901 | 6,23,000 |