NIFTY 50 9,000 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,172.75 and a low of ₹236.4. Final close ₹807.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹404.1 | ₹409.15 | ₹342 | ₹382 | 7,31,152 | 7,22,300 |
| 30 Nov 2022 | ₹366.95 | ₹386 | ₹284.8 | ₹292.4 | 12,32,552 | 8,63,600 |
| 1 Dec 2022 | ₹245 | ₹293.25 | ₹236.4 | ₹252.4 | 27,18,251 | 11,30,100 |
| 2 Dec 2022 | ₹250.95 | ₹363 | ₹250.95 | ₹318.8 | 15,76,352 | 9,95,200 |
| 5 Dec 2022 | ₹318 | ₹392.65 | ₹294.25 | ₹326 | 11,00,851 | 9,63,250 |
| 6 Dec 2022 | ₹382.75 | ₹413.95 | ₹335 | ₹350 | 7,74,001 | 9,08,850 |
| 7 Dec 2022 | ₹358.65 | ₹429 | ₹342.65 | ₹411 | 7,36,352 | 8,40,850 |
| 8 Dec 2022 | ₹411.55 | ₹433 | ₹347.1 | ₹357.7 | 6,25,602 | 8,12,100 |
| 9 Dec 2022 | ₹315 | ₹518.65 | ₹307.15 | ₹467.1 | 8,94,401 | 7,88,900 |
| 12 Dec 2022 | ₹499.95 | ₹567.2 | ₹410 | ₹433 | 5,03,752 | 7,30,200 |
| 13 Dec 2022 | ₹420 | ₹460.2 | ₹334.9 | ₹340 | 5,69,403 | 7,54,150 |
| 14 Dec 2022 | ₹312 | ₹331 | ₹262.5 | ₹318 | 8,84,102 | 7,25,400 |
| 15 Dec 2022 | ₹335.95 | ₹577 | ₹322 | ₹561.8 | 8,79,802 | 7,15,400 |
| 16 Dec 2022 | ₹626.5 | ₹701.15 | ₹532.3 | ₹685 | 7,05,152 | 7,70,850 |
| 19 Dec 2022 | ₹686.75 | ₹701.05 | ₹495 | ₹512.85 | 4,27,652 | 7,28,600 |
| 20 Dec 2022 | ₹590 | ₹775.05 | ₹562 | ₹580.45 | 2,86,902 | 6,77,950 |
| 21 Dec 2022 | ₹537.85 | ₹782.8 | ₹495.2 | ₹728 | 4,56,301 | 7,58,600 |
| 22 Dec 2022 | ₹679.4 | ₹890 | ₹651.6 | ₹845.9 | 2,08,551 | 7,48,550 |
| 23 Dec 2022 | ₹908.3 | ₹1,172.75 | ₹890 | ₹1,120 | 1,72,451 | 7,09,900 |
| 26 Dec 2022 | ₹1,100 | ₹1,153.5 | ₹897 | ₹984.7 | 1,58,051 | 6,88,050 |
| 27 Dec 2022 | ₹923.95 | ₹1,030.2 | ₹852.4 | ₹859.45 | 2,16,001 | 6,72,150 |
| 28 Dec 2022 | ₹901.85 | ₹927.35 | ₹822.6 | ₹887.35 | 3,98,101 | 8,04,800 |
| 29 Dec 2022 | ₹957.55 | ₹1,011 | ₹802.7 | ₹807.55 | 2,97,652 | 4,23,450 |