NIFTY 50 18,800 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹967 and a low of ₹152.5. Final close ₹611.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹299.85 | ₹299.85 | ₹240 | ₹269.4 | 10,27,903 | 4,25,050 |
| 30 Nov 2022 | ₹258.2 | ₹273.6 | ₹198.8 | ₹201 | 15,29,553 | 7,17,000 |
| 1 Dec 2022 | ₹179.75 | ₹204.65 | ₹159.8 | ₹173 | 36,11,752 | 11,70,400 |
| 2 Dec 2022 | ₹189.7 | ₹252.85 | ₹182.05 | ₹220 | 44,96,602 | 11,31,850 |
| 5 Dec 2022 | ₹200.55 | ₹273.8 | ₹199.6 | ₹215.95 | 38,25,251 | 10,98,200 |
| 6 Dec 2022 | ₹256 | ₹292.2 | ₹228.05 | ₹235.55 | 25,18,502 | 10,73,900 |
| 7 Dec 2022 | ₹250.95 | ₹301 | ₹233.6 | ₹284.25 | 10,91,201 | 10,55,850 |
| 8 Dec 2022 | ₹287.45 | ₹301 | ₹229.65 | ₹235 | 9,55,902 | 10,18,300 |
| 9 Dec 2022 | ₹214.45 | ₹366.5 | ₹198.8 | ₹322 | 14,48,702 | 10,48,650 |
| 12 Dec 2022 | ₹360 | ₹403.3 | ₹271 | ₹284.6 | 8,59,651 | 9,19,450 |
| 13 Dec 2022 | ₹271.9 | ₹309.55 | ₹207.3 | ₹210.45 | 9,06,501 | 8,24,250 |
| 14 Dec 2022 | ₹190 | ₹204.6 | ₹152.5 | ₹192.55 | 35,18,253 | 9,79,450 |
| 15 Dec 2022 | ₹209.5 | ₹399.95 | ₹193.2 | ₹391.05 | 19,35,651 | 8,97,400 |
| 16 Dec 2022 | ₹447.65 | ₹512 | ₹358.85 | ₹495.5 | 7,02,503 | 7,12,650 |
| 19 Dec 2022 | ₹475.6 | ₹511.9 | ₹319.7 | ₹338.4 | 5,44,901 | 5,77,800 |
| 20 Dec 2022 | ₹398.95 | ₹583.2 | ₹377.1 | ₹392.1 | 2,89,201 | 4,81,350 |
| 21 Dec 2022 | ₹350.85 | ₹589.25 | ₹315 | ₹533.55 | 2,75,051 | 4,57,800 |
| 22 Dec 2022 | ₹486.9 | ₹694.05 | ₹462.6 | ₹644.85 | 1,72,751 | 4,52,550 |
| 23 Dec 2022 | ₹699 | ₹967 | ₹690 | ₹920.5 | 1,09,351 | 4,12,900 |
| 26 Dec 2022 | ₹897.8 | ₹957.65 | ₹697.35 | ₹781 | 56,251 | 3,88,200 |
| 27 Dec 2022 | ₹723.5 | ₹826.1 | ₹652.8 | ₹660 | 56,602 | 3,81,150 |
| 28 Dec 2022 | ₹724.95 | ₹725 | ₹625.55 | ₹687.4 | 49,402 | 3,64,150 |
| 29 Dec 2022 | ₹754.1 | ₹814.25 | ₹604.05 | ₹611 | 1,50,302 | 2,98,000 |