NIFTY 50 19,300 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,454 and a low of ₹397.55. Final close ₹1,129.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹612.05 | ₹612.4 | ₹543.4 | ₹606.65 | 5,202 | 14,300 |
| 30 Nov 2022 | ₹595 | ₹595 | ₹464.5 | ₹472.75 | 21,251 | 27,100 |
| 1 Dec 2022 | ₹427.25 | ₹476.15 | ₹397.55 | ₹433.9 | 2,01,452 | 1,24,900 |
| 2 Dec 2022 | ₹460.35 | ₹582 | ₹457.95 | ₹527.65 | 36,901 | 1,22,500 |
| 5 Dec 2022 | ₹530.05 | ₹616.45 | ₹495 | ₹530 | 33,452 | 1,27,200 |
| 6 Dec 2022 | ₹579.95 | ₹635.25 | ₹550 | ₹561 | 24,102 | 1,25,650 |
| 7 Dec 2022 | ₹595 | ₹667.6 | ₹563.75 | ₹654.4 | 47,651 | 1,07,000 |
| 8 Dec 2022 | ₹655.5 | ₹655.5 | ₹588.8 | ₹597.8 | 10,651 | 1,06,700 |
| 9 Dec 2022 | ₹546 | ₹785 | ₹544.65 | ₹741.4 | 8,701 | 1,05,650 |
| 12 Dec 2022 | ₹810.7 | ₹844.9 | ₹673.4 | ₹702.15 | 6,551 | 1,05,550 |
| 13 Dec 2022 | ₹689.45 | ₹730 | ₹594.05 | ₹602.45 | 4,001 | 1,04,650 |
| 14 Dec 2022 | ₹551 | ₹576.85 | ₹507.1 | ₹571.7 | 9,601 | 1,01,600 |
| 15 Dec 2022 | ₹592.25 | ₹859 | ₹592.25 | ₹854.6 | 9,251 | 99,550 |
| 16 Dec 2022 | ₹900 | ₹990.55 | ₹821.9 | ₹989.6 | 7,601 | 95,650 |
| 19 Dec 2022 | ₹950.4 | ₹990.4 | ₹784.85 | ₹810.75 | 4,951 | 93,500 |
| 20 Dec 2022 | ₹928.9 | ₹1,064.45 | ₹861.5 | ₹878.1 | 7,701 | 90,650 |
| 21 Dec 2022 | ₹800 | ₹1,071.45 | ₹796.4 | ₹1,022.9 | 3,001 | 89,500 |
| 22 Dec 2022 | ₹1,054.05 | ₹1,172.1 | ₹1,027 | ₹1,130 | 551 | 89,600 |
| 23 Dec 2022 | ₹1,216.45 | ₹1,454 | ₹1,188.45 | ₹1,420.75 | 5,851 | 85,700 |
| 26 Dec 2022 | ₹1,448.3 | ₹1,448.3 | ₹1,208.7 | ₹1,286.7 | 2,601 | 83,250 |
| 27 Dec 2022 | ₹1,229.3 | ₹1,310.15 | ₹1,153 | ₹1,153 | 1,601 | 81,750 |
| 28 Dec 2022 | ₹1,201.25 | ₹1,221.25 | ₹1,127.2 | ₹1,182.45 | 1,251 | 80,950 |
| 29 Dec 2022 | ₹1,289.85 | ₹1,292.15 | ₹1,103.9 | ₹1,129.8 | 5,951 | 78,550 |