NIFTY 50 20,000 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,167.95 and a low of ₹1,000. Final close ₹1,810.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,295 | ₹1,295 | ₹1,194.9 | ₹1,260 | 48,501 | 6,70,050 |
| 30 Nov 2022 | ₹1,225.9 | ₹1,265.05 | ₹1,093 | ₹1,108.7 | 34,851 | 6,73,700 |
| 1 Dec 2022 | ₹1,049.65 | ₹1,103.65 | ₹1,000 | ₹1,053.05 | 1,20,553 | 6,90,700 |
| 2 Dec 2022 | ₹1,080 | ₹1,232.7 | ₹1,080 | ₹1,182 | 32,701 | 6,99,000 |
| 5 Dec 2022 | ₹1,182.65 | ₹1,280 | ₹1,145 | ₹1,182.85 | 29,502 | 7,03,300 |
| 6 Dec 2022 | ₹1,255.5 | ₹1,304.9 | ₹1,206 | ₹1,226.65 | 19,701 | 6,99,800 |
| 7 Dec 2022 | ₹1,260 | ₹1,346.15 | ₹1,228.5 | ₹1,320 | 16,501 | 6,98,850 |
| 8 Dec 2022 | ₹1,342.5 | ₹1,351 | ₹1,260.15 | ₹1,268.45 | 9,851 | 6,98,450 |
| 9 Dec 2022 | ₹1,230.75 | ₹1,470.7 | ₹1,222 | ₹1,421.65 | 26,852 | 6,92,300 |
| 12 Dec 2022 | ₹1,500 | ₹1,534.1 | ₹1,362.4 | ₹1,389.55 | 15,751 | 6,90,000 |
| 13 Dec 2022 | ₹1,370 | ₹1,403.85 | ₹1,280 | ₹1,284 | 23,101 | 6,86,400 |
| 14 Dec 2022 | ₹1,222.9 | ₹1,262.25 | ₹1,188.45 | ₹1,262.25 | 22,851 | 6,78,700 |
| 15 Dec 2022 | ₹1,297 | ₹1,554 | ₹1,271.05 | ₹1,541.3 | 19,651 | 6,74,900 |
| 16 Dec 2022 | ₹1,600 | ₹1,677.25 | ₹1,515 | ₹1,675.05 | 32,352 | 6,70,550 |
| 19 Dec 2022 | ₹1,680 | ₹1,685 | ₹1,480.55 | ₹1,501.75 | 21,001 | 6,56,700 |
| 20 Dec 2022 | ₹1,585.1 | ₹1,761.7 | ₹1,555 | ₹1,572 | 36,201 | 6,28,150 |
| 21 Dec 2022 | ₹1,509.5 | ₹1,761 | ₹1,490 | ₹1,708.6 | 74,901 | 5,75,000 |
| 22 Dec 2022 | ₹1,644.75 | ₹1,885 | ₹1,644.75 | ₹1,834.05 | 67,801 | 5,37,150 |
| 23 Dec 2022 | ₹1,908 | ₹2,167.95 | ₹1,895.15 | ₹2,120.15 | 60,551 | 5,01,900 |
| 26 Dec 2022 | ₹2,080 | ₹2,085.1 | ₹1,892.55 | ₹1,986 | 76,701 | 4,51,050 |
| 27 Dec 2022 | ₹1,900 | ₹2,028 | ₹1,851.7 | ₹1,859.3 | 1,18,751 | 3,53,050 |
| 28 Dec 2022 | ₹1,914.8 | ₹1,919.9 | ₹1,824.2 | ₹1,888 | 1,29,601 | 2,48,300 |
| 29 Dec 2022 | ₹1,968 | ₹2,015.35 | ₹1,800 | ₹1,810 | 2,12,951 | 1,13,500 |