NIFTY 50 8,700 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹871.7 and a low of ₹115. Final close ₹507.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹255.55 | ₹255.55 | ₹202 | ₹222.05 | 23,88,502 | 7,69,250 |
| 30 Nov 2022 | ₹223 | ₹230.15 | ₹165.55 | ₹170.9 | 38,17,453 | 12,64,650 |
| 1 Dec 2022 | ₹115.2 | ₹169 | ₹115.2 | ₹141.3 | 31,62,752 | 12,58,900 |
| 2 Dec 2022 | ₹145.85 | ₹207 | ₹145.85 | ₹182 | 43,14,752 | 11,42,000 |
| 5 Dec 2022 | ₹175.65 | ₹226 | ₹163.1 | ₹179.8 | 39,89,902 | 12,72,850 |
| 6 Dec 2022 | ₹204.95 | ₹241.15 | ₹185.85 | ₹190.4 | 46,39,002 | 15,43,300 |
| 7 Dec 2022 | ₹199.95 | ₹248.3 | ₹190.65 | ₹232 | 33,22,902 | 15,29,600 |
| 8 Dec 2022 | ₹234.85 | ₹246.35 | ₹183.65 | ₹186.9 | 24,26,902 | 13,85,300 |
| 9 Dec 2022 | ₹170 | ₹302.35 | ₹156.55 | ₹263.1 | 32,81,601 | 16,18,650 |
| 12 Dec 2022 | ₹295.15 | ₹332 | ₹215.5 | ₹225.15 | 20,11,001 | 13,35,350 |
| 13 Dec 2022 | ₹214.95 | ₹248.5 | ₹160.8 | ₹164.9 | 22,35,151 | 13,44,200 |
| 14 Dec 2022 | ₹131 | ₹160.05 | ₹115 | ₹149.15 | 68,13,953 | 16,19,900 |
| 15 Dec 2022 | ₹148.5 | ₹323.05 | ₹145.75 | ₹315 | 48,69,051 | 13,69,150 |
| 16 Dec 2022 | ₹366.7 | ₹425.75 | ₹283.8 | ₹410.95 | 16,39,202 | 9,81,700 |
| 19 Dec 2022 | ₹390 | ₹423.55 | ₹246 | ₹260.35 | 9,55,751 | 7,92,800 |
| 20 Dec 2022 | ₹295.3 | ₹489.55 | ₹294.6 | ₹311 | 6,46,552 | 7,16,250 |
| 21 Dec 2022 | ₹271.1 | ₹494.7 | ₹237.55 | ₹440 | 8,70,901 | 6,63,900 |
| 22 Dec 2022 | ₹391.55 | ₹595.1 | ₹372.5 | ₹544.4 | 5,52,001 | 6,27,250 |
| 23 Dec 2022 | ₹635 | ₹871.7 | ₹591 | ₹819.1 | 2,59,601 | 5,55,100 |
| 26 Dec 2022 | ₹800 | ₹859.35 | ₹598.05 | ₹684.4 | 79,901 | 5,24,250 |
| 27 Dec 2022 | ₹625.4 | ₹730 | ₹551.6 | ₹558.4 | 95,551 | 4,85,750 |
| 28 Dec 2022 | ₹600 | ₹628 | ₹524 | ₹587 | 1,36,552 | 4,61,650 |
| 29 Dec 2022 | ₹646.15 | ₹707.75 | ₹502.35 | ₹507.45 | 1,83,402 | 3,83,350 |