NIFTY 50 22,000 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹4,165 and a low of ₹2,990. Final close ₹3,814.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹3,250.05 | ₹3,250.05 | ₹3,161.65 | ₹3,234.45 | 6,301 | 15,000 |
| 30 Nov 2022 | ₹3,195 | ₹3,242.7 | ₹3,070 | ₹3,070 | 3,851 | 15,200 |
| 1 Dec 2022 | ₹3,000.05 | ₹3,050 | ₹2,990 | ₹3,030 | 2,502 | 16,950 |
| 2 Dec 2022 | ₹3,061.6 | ₹3,199.4 | ₹3,061.15 | ₹3,150.7 | 2,151 | 18,800 |
| 5 Dec 2022 | ₹3,201.45 | ₹3,201.45 | ₹3,194 | ₹3,194 | 251 | 18,900 |
| 6 Dec 2022 | ₹3,220.25 | ₹3,248.5 | ₹3,202 | ₹3,202 | 401 | 19,200 |
| 7 Dec 2022 | ₹3,290 | ₹3,290 | ₹3,290 | ₹3,290 | 51 | 19,150 |
| 8 Dec 2022 | ₹3,313.5 | ₹3,337.5 | ₹3,248.85 | ₹3,248.85 | 901 | 19,050 |
| 9 Dec 2022 | ₹3,300 | ₹3,415.65 | ₹3,300 | ₹3,415.65 | 1,501 | 19,050 |
| 12 Dec 2022 | ₹3,490.5 | ₹3,490.5 | ₹3,380 | ₹3,380 | 352 | 19,000 |
| 13 Dec 2022 | ₹3,360 | ₹3,401.1 | ₹3,280 | ₹3,283.6 | 1,151 | 18,600 |
| 14 Dec 2022 | ₹3,230.05 | ₹3,244.75 | ₹3,190 | ₹3,244.75 | 652 | 18,300 |
| 15 Dec 2022 | ₹3,268.35 | ₹3,551.95 | ₹3,268.35 | ₹3,551.95 | 601 | 18,150 |
| 16 Dec 2022 | ₹3,588.3 | ₹3,688.05 | ₹3,518.9 | ₹3,684.35 | 6,051 | 16,700 |
| 19 Dec 2022 | ₹3,662.4 | ₹3,667.35 | ₹3,485 | ₹3,485 | 1,002 | 16,600 |
| 20 Dec 2022 | ₹3,619.75 | ₹3,740 | ₹3,547 | ₹3,547 | 801 | 16,050 |
| 21 Dec 2022 | ₹3,490 | ₹3,730 | ₹3,490 | ₹3,710 | 651 | 15,700 |
| 22 Dec 2022 | ₹3,653.2 | ₹3,861.75 | ₹3,653.2 | ₹3,834.6 | 1,301 | 15,150 |
| 23 Dec 2022 | ₹3,896.25 | ₹4,165 | ₹3,895 | ₹4,132.15 | 851 | 14,700 |
| 26 Dec 2022 | ₹4,114.55 | ₹4,114.55 | ₹3,900 | ₹3,900 | 1,501 | 13,800 |
| 27 Dec 2022 | ₹3,936.5 | ₹3,970.15 | ₹3,867.75 | ₹3,867.75 | 1,601 | 13,000 |
| 28 Dec 2022 | ₹3,891.4 | ₹3,900.1 | ₹3,832.35 | ₹3,895.35 | 5,102 | 10,700 |
| 29 Dec 2022 | ₹3,960 | ₹4,003.15 | ₹3,808 | ₹3,814 | 4,951 | 10,500 |