NIFTY 50 19,050 PE traded across 22 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,204.2 and a low of ₹259.65. Final close ₹859.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹424.8 | ₹424.8 | ₹373.3 | ₹414.8 | 17,651 | 8,400 |
| 30 Nov 2022 | ₹390.05 | ₹417 | ₹309.2 | ₹311.05 | 34,302 | 28,400 |
| 1 Dec 2022 | ₹276.95 | ₹315.8 | ₹259.65 | ₹272.55 | 46,651 | 43,400 |
| 2 Dec 2022 | ₹302.6 | ₹393.65 | ₹297.7 | ₹352 | 25,551 | 31,350 |
| 5 Dec 2022 | ₹359.4 | ₹424 | ₹325.45 | ₹353.9 | 16,101 | 36,500 |
| 6 Dec 2022 | ₹394.05 | ₹437.2 | ₹367 | ₹382.15 | 15,601 | 33,800 |
| 7 Dec 2022 | ₹375.15 | ₹459.75 | ₹375.15 | ₹459.75 | 7,501 | 32,850 |
| 8 Dec 2022 | ₹462.45 | ₹462.45 | ₹385.8 | ₹392.15 | 9,551 | 32,450 |
| 9 Dec 2022 | ₹347.9 | ₹549.6 | ₹346.5 | ₹510.25 | 4,101 | 31,650 |
| 12 Dec 2022 | ₹570.5 | ₹605.05 | ₹469.05 | ₹469.9 | 2,351 | 30,250 |
| 13 Dec 2022 | ₹462.1 | ₹462.1 | ₹375.95 | ₹382.95 | 2,901 | 30,350 |
| 14 Dec 2022 | ₹325 | ₹362 | ₹296.55 | ₹356 | 15,201 | 30,500 |
| 15 Dec 2022 | ₹420 | ₹618.9 | ₹412.95 | ₹618.9 | 4,051 | 27,400 |
| 16 Dec 2022 | ₹649.15 | ₹730.95 | ₹579.65 | ₹730.95 | 2,001 | 27,000 |
| 19 Dec 2022 | ₹691.8 | ₹691.8 | ₹560.35 | ₹560.35 | 401 | 26,950 |
| 20 Dec 2022 | ₹792.8 | ₹810.85 | ₹649.35 | ₹649.35 | 351 | 26,850 |
| 21 Dec 2022 | ₹615 | ₹790.1 | ₹615 | ₹790.1 | 151 | 26,850 |
| 22 Dec 2022 | ₹708.6 | ₹915 | ₹708.6 | ₹833.95 | 1,651 | 26,450 |
| 23 Dec 2022 | ₹967.45 | ₹1,204.2 | ₹940.75 | ₹1,180 | 3,901 | 23,650 |
| 26 Dec 2022 | ₹1,120.55 | ₹1,130.05 | ₹972.8 | ₹999.1 | 3,001 | 22,350 |
| 27 Dec 2022 | ₹944.85 | ₹1,053.85 | ₹930.3 | ₹946.95 | 2,401 | 20,000 |
| 29 Dec 2022 | ₹965.65 | ₹965.65 | ₹855.5 | ₹859.8 | 5,751 | 18,650 |