NIFTY 50 19,200 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,353.75 and a low of ₹336.4. Final close ₹1,028.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹535.9 | ₹543.05 | ₹472 | ₹517.4 | 39,601 | 25,700 |
| 30 Nov 2022 | ₹501.55 | ₹520.4 | ₹396.65 | ₹405.4 | 91,401 | 69,750 |
| 1 Dec 2022 | ₹356.65 | ₹407.15 | ₹336.4 | ₹367 | 2,84,602 | 1,28,550 |
| 2 Dec 2022 | ₹388.45 | ₹500.4 | ₹386.95 | ₹454.45 | 1,60,202 | 1,17,550 |
| 5 Dec 2022 | ₹455 | ₹535.95 | ₹421.1 | ₹451.85 | 1,32,551 | 1,34,100 |
| 6 Dec 2022 | ₹494.4 | ₹558.85 | ₹472.7 | ₹486 | 53,251 | 1,25,300 |
| 7 Dec 2022 | ₹518.3 | ₹580.95 | ₹481.8 | ₹565.3 | 31,901 | 1,20,050 |
| 8 Dec 2022 | ₹580 | ₹589.6 | ₹500 | ₹510 | 19,051 | 1,19,800 |
| 9 Dec 2022 | ₹480.55 | ₹690.65 | ₹459.75 | ₹643.95 | 24,151 | 1,20,150 |
| 12 Dec 2022 | ₹707.85 | ₹749 | ₹585.2 | ₹602.4 | 19,051 | 1,09,750 |
| 13 Dec 2022 | ₹599.15 | ₹620.2 | ₹499.45 | ₹504.45 | 20,851 | 1,06,400 |
| 14 Dec 2022 | ₹462.45 | ₹491.05 | ₹415 | ₹477.4 | 26,451 | 1,05,150 |
| 15 Dec 2022 | ₹501.7 | ₹760 | ₹492.3 | ₹757.4 | 17,951 | 99,800 |
| 16 Dec 2022 | ₹803.75 | ₹892.4 | ₹725.1 | ₹884.35 | 9,601 | 98,500 |
| 19 Dec 2022 | ₹878.05 | ₹878.05 | ₹695.1 | ₹708.6 | 4,702 | 97,400 |
| 20 Dec 2022 | ₹850 | ₹968 | ₹760 | ₹779.25 | 5,501 | 96,400 |
| 21 Dec 2022 | ₹747.15 | ₹953.7 | ₹695.2 | ₹929 | 5,051 | 93,950 |
| 22 Dec 2022 | ₹856.3 | ₹1,081.15 | ₹856.3 | ₹1,040 | 9,751 | 91,000 |
| 23 Dec 2022 | ₹1,105 | ₹1,353.75 | ₹1,100 | ₹1,327.5 | 7,601 | 86,350 |
| 26 Dec 2022 | ₹1,350 | ₹1,350 | ₹1,112.25 | ₹1,188 | 3,951 | 82,700 |
| 27 Dec 2022 | ₹1,076.25 | ₹1,222.05 | ₹1,063.7 | ₹1,070 | 3,801 | 80,450 |
| 28 Dec 2022 | ₹1,088.4 | ₹1,088.4 | ₹1,030.8 | ₹1,037.2 | 4,251 | 78,250 |
| 29 Dec 2022 | ₹1,170 | ₹1,205 | ₹1,011.5 | ₹1,028.8 | 12,401 | 73,200 |