NIFTY 50 19,600 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,740.35 and a low of ₹637.55. Final close ₹1,487.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹893.1 | ₹893.15 | ₹811.15 | ₹876.65 | 2,702 | 12,800 |
| 30 Nov 2022 | ₹840 | ₹862.4 | ₹715 | ₹715 | 1,701 | 12,200 |
| 1 Dec 2022 | ₹643.8 | ₹714.25 | ₹637.55 | ₹686.8 | 14,601 | 13,750 |
| 2 Dec 2022 | ₹794.8 | ₹840.15 | ₹782.4 | ₹788.5 | 1,852 | 14,100 |
| 5 Dec 2022 | ₹788 | ₹845.35 | ₹762.8 | ₹794.7 | 851 | 14,050 |
| 6 Dec 2022 | ₹880.65 | ₹892.5 | ₹880.65 | ₹892.5 | 351 | 13,850 |
| 7 Dec 2022 | ₹918 | ₹925 | ₹900 | ₹900 | 201 | 13,750 |
| 8 Dec 2022 | ₹944 | ₹944 | ₹874.65 | ₹875.6 | 1,801 | 14,350 |
| 9 Dec 2022 | ₹833 | ₹1,078 | ₹833 | ₹1,020.7 | 1,051 | 14,400 |
| 12 Dec 2022 | ₹1,046.35 | ₹1,112 | ₹968.05 | ₹997.25 | 2,601 | 13,750 |
| 13 Dec 2022 | ₹979 | ₹981 | ₹883.5 | ₹905 | 2,302 | 13,050 |
| 14 Dec 2022 | ₹821.45 | ₹866.4 | ₹788.8 | ₹866.4 | 801 | 12,900 |
| 15 Dec 2022 | ₹884.45 | ₹1,143.5 | ₹884.3 | ₹1,143.5 | 2,251 | 12,850 |
| 16 Dec 2022 | ₹1,191.2 | ₹1,268.6 | ₹1,122 | ₹1,268.6 | 501 | 12,750 |
| 19 Dec 2022 | ₹1,253.05 | ₹1,253.05 | ₹1,092.7 | ₹1,092.7 | 251 | 12,650 |
| 20 Dec 2022 | ₹1,338.9 | ₹1,338.9 | ₹1,220 | ₹1,220 | 151 | 12,600 |
| 21 Dec 2022 | ₹1,094.3 | ₹1,331.85 | ₹1,094.3 | ₹1,331.85 | 451 | 12,300 |
| 22 Dec 2022 | ₹1,289.55 | ₹1,440 | ₹1,289.55 | ₹1,440 | 251 | 12,050 |
| 23 Dec 2022 | ₹1,509.4 | ₹1,740.35 | ₹1,501.85 | ₹1,740.35 | 1,001 | 11,650 |
| 26 Dec 2022 | ₹1,717.4 | ₹1,717.4 | ₹1,584.3 | ₹1,586 | 3,401 | 10,900 |
| 27 Dec 2022 | ₹1,502.35 | ₹1,610 | ₹1,458.75 | ₹1,458.75 | 1,402 | 9,600 |
| 28 Dec 2022 | ₹1,516.35 | ₹1,525.8 | ₹1,460 | ₹1,467 | 2,751 | 8,650 |
| 29 Dec 2022 | ₹1,595 | ₹1,609.3 | ₹1,487 | ₹1,487 | 1,651 | 8,650 |