NIFTY 50 19,500 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,660.95 and a low of ₹543.8. Final close ₹1,312.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹808.85 | ₹808.85 | ₹718.3 | ₹778.95 | 44,302 | 3,69,700 |
| 30 Nov 2022 | ₹754.8 | ₹781.2 | ₹622 | ₹633.7 | 1,46,401 | 3,76,850 |
| 1 Dec 2022 | ₹578.35 | ₹636.3 | ₹543.8 | ₹593.7 | 2,03,702 | 4,21,600 |
| 2 Dec 2022 | ₹616.05 | ₹757.2 | ₹598.8 | ₹704.05 | 1,63,001 | 3,68,100 |
| 5 Dec 2022 | ₹703.75 | ₹800 | ₹666.9 | ₹703.7 | 57,751 | 3,59,700 |
| 6 Dec 2022 | ₹762 | ₹823.95 | ₹726.5 | ₹747.05 | 24,951 | 3,61,100 |
| 7 Dec 2022 | ₹762.75 | ₹855 | ₹741.55 | ₹833.45 | 48,851 | 3,59,700 |
| 8 Dec 2022 | ₹842.55 | ₹868 | ₹771 | ₹780 | 31,051 | 3,63,950 |
| 9 Dec 2022 | ₹731 | ₹980 | ₹731 | ₹932 | 48,251 | 3,57,750 |
| 12 Dec 2022 | ₹1,000 | ₹1,040.05 | ₹865 | ₹891.1 | 26,751 | 3,52,800 |
| 13 Dec 2022 | ₹888 | ₹923.4 | ₹787.2 | ₹789.65 | 27,951 | 3,51,550 |
| 14 Dec 2022 | ₹741.5 | ₹769.8 | ₹693.45 | ₹761 | 33,601 | 3,55,050 |
| 15 Dec 2022 | ₹804.85 | ₹1,057 | ₹779.85 | ₹1,046.6 | 45,201 | 3,51,850 |
| 16 Dec 2022 | ₹1,100 | ₹1,185.4 | ₹1,017.05 | ₹1,175 | 68,701 | 3,48,800 |
| 19 Dec 2022 | ₹1,165 | ₹1,165.7 | ₹987.95 | ₹1,006 | 26,951 | 3,44,950 |
| 20 Dec 2022 | ₹1,100 | ₹1,267 | ₹1,051.15 | ₹1,073 | 25,851 | 3,36,000 |
| 21 Dec 2022 | ₹1,012.75 | ₹1,266.4 | ₹990 | ₹1,217.4 | 30,751 | 3,29,100 |
| 22 Dec 2022 | ₹1,147.85 | ₹1,381.55 | ₹1,147.85 | ₹1,334.2 | 21,901 | 3,22,850 |
| 23 Dec 2022 | ₹1,400 | ₹1,660.95 | ₹1,387.75 | ₹1,622.6 | 24,651 | 3,15,650 |
| 26 Dec 2022 | ₹1,610.2 | ₹1,610.2 | ₹1,396.75 | ₹1,484.3 | 28,001 | 2,99,950 |
| 27 Dec 2022 | ₹1,440 | ₹1,520.95 | ₹1,353.45 | ₹1,355 | 32,651 | 2,82,900 |
| 28 Dec 2022 | ₹1,400 | ₹1,420 | ₹1,327.75 | ₹1,388.25 | 1,56,901 | 2,51,900 |
| 29 Dec 2022 | ₹1,463 | ₹1,515 | ₹1,309 | ₹1,312.1 | 1,65,451 | 1,13,200 |