NIFTY 50 19,250 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,414.8 and a low of ₹371.45. Final close ₹1,215.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹533 | ₹533 | ₹519.25 | ₹519.25 | 151 | 2,750 |
| 30 Nov 2022 | ₹529.65 | ₹555.65 | ₹442.6 | ₹442.6 | 702 | 3,250 |
| 1 Dec 2022 | ₹388.1 | ₹437.65 | ₹371.45 | ₹399.2 | 59,552 | 41,800 |
| 2 Dec 2022 | ₹430 | ₹540 | ₹421.95 | ₹489.15 | 7,801 | 41,100 |
| 5 Dec 2022 | ₹506.05 | ₹563.25 | ₹494 | ₹497.9 | 801 | 41,300 |
| 6 Dec 2022 | ₹565.75 | ₹589.4 | ₹528.55 | ₹528.55 | 1,452 | 41,550 |
| 7 Dec 2022 | ₹600.7 | ₹600.7 | ₹600.7 | ₹600.7 | 51 | 41,550 |
| 8 Dec 2022 | ₹582.05 | ₹590.35 | ₹581.9 | ₹590.35 | 202 | 41,700 |
| 9 Dec 2022 | ₹538.3 | ₹700.7 | ₹538.3 | ₹700.7 | 401 | 41,550 |
| 12 Dec 2022 | ₹642.85 | ₹714.25 | ₹642.85 | ₹667.15 | 1,401 | 41,100 |
| 13 Dec 2022 | ₹650.8 | ₹650.8 | ₹560 | ₹560 | 401 | 41,000 |
| 14 Dec 2022 | ₹500.3 | ₹531.1 | ₹461.25 | ₹531.1 | 3,701 | 40,300 |
| 15 Dec 2022 | ₹546.25 | ₹755.9 | ₹544.95 | ₹755.9 | 1,501 | 40,650 |
| 16 Dec 2022 | ₹813.55 | ₹902.9 | ₹772.95 | ₹859.35 | 1,001 | 40,600 |
| 19 Dec 2022 | ₹843.55 | ₹843.55 | ₹808.5 | ₹808.5 | 151 | 40,450 |
| 20 Dec 2022 | ₹859.05 | ₹995 | ₹859.05 | ₹995 | 551 | 40,100 |
| 21 Dec 2022 | ₹791.2 | ₹930.4 | ₹791.2 | ₹930.4 | 551 | 39,550 |
| 22 Dec 2022 | ₹907.25 | ₹1,065.95 | ₹907.25 | ₹1,065.95 | 251 | 39,500 |
| 23 Dec 2022 | ₹1,186.55 | ₹1,414.8 | ₹1,160.3 | ₹1,394.9 | 1,201 | 38,400 |
| 26 Dec 2022 | ₹1,404.85 | ₹1,404.85 | ₹1,221.15 | ₹1,221.15 | 801 | 37,800 |
| 27 Dec 2022 | ₹1,159.7 | ₹1,269.45 | ₹1,112.6 | ₹1,112.6 | 1,701 | 36,250 |
| 28 Dec 2022 | ₹1,171.3 | ₹1,171.35 | ₹1,084 | ₹1,121.55 | 1,502 | 34,950 |
| 29 Dec 2022 | ₹1,239.75 | ₹1,239.75 | ₹1,215 | ₹1,215 | 301 | 34,900 |