NIFTY 50 18,900 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,068 and a low of ₹180.05. Final close ₹708.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹343.55 | ₹348.95 | ₹287.4 | ₹321 | 4,24,753 | 1,52,850 |
| 30 Nov 2022 | ₹308.05 | ₹325.35 | ₹238.55 | ₹243 | 8,30,552 | 3,86,300 |
| 1 Dec 2022 | ₹180.05 | ₹245.5 | ₹180.05 | ₹207.95 | 23,24,301 | 7,65,300 |
| 2 Dec 2022 | ₹227 | ₹304.5 | ₹217.65 | ₹265.1 | 18,22,402 | 6,80,000 |
| 5 Dec 2022 | ₹254.6 | ₹329.7 | ₹244.15 | ₹266.75 | 10,70,502 | 6,45,700 |
| 6 Dec 2022 | ₹311.8 | ₹348.7 | ₹277.25 | ₹290 | 4,07,051 | 6,22,700 |
| 7 Dec 2022 | ₹303.35 | ₹361.75 | ₹285 | ₹341.1 | 3,55,901 | 5,95,450 |
| 8 Dec 2022 | ₹344.45 | ₹363.45 | ₹285 | ₹291.5 | 3,29,501 | 5,87,100 |
| 9 Dec 2022 | ₹263.05 | ₹438.95 | ₹250 | ₹390.7 | 3,93,552 | 5,62,800 |
| 12 Dec 2022 | ₹447.1 | ₹479 | ₹336.15 | ₹356.5 | 2,22,601 | 5,27,800 |
| 13 Dec 2022 | ₹344.45 | ₹379.25 | ₹264.65 | ₹268.7 | 2,92,551 | 5,38,900 |
| 14 Dec 2022 | ₹232 | ₹262.5 | ₹201 | ₹240.65 | 9,15,452 | 4,46,600 |
| 15 Dec 2022 | ₹277.05 | ₹484.85 | ₹251.5 | ₹474 | 4,65,551 | 4,09,800 |
| 16 Dec 2022 | ₹521.35 | ₹605.5 | ₹441.2 | ₹589.8 | 1,26,452 | 3,80,800 |
| 19 Dec 2022 | ₹581.25 | ₹605.15 | ₹404 | ₹419.55 | 1,08,801 | 3,68,850 |
| 20 Dec 2022 | ₹498.95 | ₹677 | ₹470 | ₹485 | 3,05,302 | 2,97,650 |
| 21 Dec 2022 | ₹430.75 | ₹683.3 | ₹403.5 | ₹622.7 | 1,10,852 | 2,33,600 |
| 22 Dec 2022 | ₹600 | ₹791.1 | ₹555.6 | ₹745.9 | 81,451 | 2,08,300 |
| 23 Dec 2022 | ₹797.9 | ₹1,068 | ₹790 | ₹1,021.8 | 50,653 | 1,88,450 |
| 26 Dec 2022 | ₹1,024.15 | ₹1,058.35 | ₹795.6 | ₹887.2 | 26,451 | 1,83,800 |
| 27 Dec 2022 | ₹817.05 | ₹923.75 | ₹751.9 | ₹758.15 | 25,551 | 1,78,900 |
| 28 Dec 2022 | ₹817.8 | ₹827.35 | ₹727 | ₹787.45 | 20,201 | 1,74,250 |
| 29 Dec 2022 | ₹852.35 | ₹908.45 | ₹702.25 | ₹708.85 | 37,851 | 1,49,800 |