NIFTY 50 18,000 PE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹267 and a low of ₹3.25. Final close ₹7.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹57 | ₹67.95 | ₹54 | ₹57.8 | 12,451 | 17,250 |
| 7 Dec 2022 | ₹56.85 | ₹69.95 | ₹54.5 | ₹61.3 | 20,501 | 15,500 |
| 8 Dec 2022 | ₹66.55 | ₹66.55 | ₹48.75 | ₹49.2 | 17,451 | 22,150 |
| 9 Dec 2022 | ₹45 | ₹80 | ₹41.9 | ₹67.1 | 46,651 | 23,000 |
| 12 Dec 2022 | ₹75 | ₹84.15 | ₹53.65 | ₹53.65 | 69,951 | 41,050 |
| 13 Dec 2022 | ₹55.45 | ₹56.35 | ₹37 | ₹39.4 | 46,451 | 50,700 |
| 14 Dec 2022 | ₹32.25 | ₹33 | ₹27.05 | ₹32.65 | 83,851 | 77,150 |
| 15 Dec 2022 | ₹30.85 | ₹71.25 | ₹30.2 | ₹70 | 1,64,502 | 1,00,300 |
| 16 Dec 2022 | ₹75.05 | ₹97.65 | ₹59.5 | ₹89.6 | 4,55,952 | 1,11,200 |
| 19 Dec 2022 | ₹90.15 | ₹92.1 | ₹48.9 | ₹50 | 3,30,451 | 1,38,100 |
| 20 Dec 2022 | ₹59.35 | ₹112.65 | ₹53.25 | ₹55 | 6,31,101 | 2,14,150 |
| 21 Dec 2022 | ₹50.05 | ₹125 | ₹39.8 | ₹99 | 13,55,301 | 2,87,750 |
| 22 Dec 2022 | ₹90 | ₹151.75 | ₹74.05 | ₹110.35 | 15,78,602 | 3,06,300 |
| 23 Dec 2022 | ₹150.05 | ₹264.95 | ₹134.1 | ₹228.5 | 57,32,202 | 4,18,150 |
| 26 Dec 2022 | ₹230.55 | ₹267 | ₹118.65 | ₹150 | 48,53,553 | 6,64,200 |
| 27 Dec 2022 | ₹138.1 | ₹173.15 | ₹84.35 | ₹89 | 78,11,902 | 9,36,900 |
| 28 Dec 2022 | ₹95.05 | ₹111.8 | ₹74.05 | ₹88 | 98,54,452 | 15,92,050 |
| 29 Dec 2022 | ₹98.6 | ₹135.25 | ₹44.3 | ₹46 | 3,33,11,502 | 46,97,750 |
| 30 Dec 2022 | ₹30.1 | ₹74.6 | ₹27.3 | ₹48 | 10,66,57,553 | 46,36,600 |
| 2 Jan 2023 | ₹48 | ₹64 | ₹24.75 | ₹26 | 9,67,29,402 | 74,52,300 |
| 3 Jan 2023 | ₹30.3 | ₹34.9 | ₹9.5 | ₹11.7 | 9,92,70,053 | 91,55,950 |
| 4 Jan 2023 | ₹10.6 | ₹59.4 | ₹8.15 | ₹35 | 30,76,96,903 | 89,89,350 |
| 5 Jan 2023 | ₹18.95 | ₹112.6 | ₹3.25 | ₹7.95 | 63,41,90,853 | 49,42,700 |