NIFTY 50 18,400 PE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹557.7 and a low of ₹69.95. Final close ₹408.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹139.3 | ₹149.5 | ₹122.45 | ₹127.95 | 8,752 | 3,600 |
| 7 Dec 2022 | ₹125.5 | ₹157.45 | ₹125.5 | ₹157.45 | 1,501 | 4,050 |
| 8 Dec 2022 | ₹150.4 | ₹150.4 | ₹116.05 | ₹116.05 | 3,251 | 3,100 |
| 9 Dec 2022 | ₹110.75 | ₹184.1 | ₹104.05 | ₹151.7 | 9,402 | 4,100 |
| 12 Dec 2022 | ₹163.55 | ₹196.5 | ₹135.15 | ₹136 | 11,351 | 6,350 |
| 13 Dec 2022 | ₹130.05 | ₹141.55 | ₹97 | ₹97.05 | 12,751 | 6,350 |
| 14 Dec 2022 | ₹79.95 | ₹90.85 | ₹69.95 | ₹85.9 | 18,501 | 11,200 |
| 15 Dec 2022 | ₹83.35 | ₹180.9 | ₹83.35 | ₹178.85 | 29,601 | 17,750 |
| 16 Dec 2022 | ₹196.15 | ₹242.4 | ₹159.6 | ₹229.2 | 2,41,552 | 56,550 |
| 19 Dec 2022 | ₹229.2 | ₹237.3 | ₹135 | ₹139.7 | 1,99,651 | 80,650 |
| 20 Dec 2022 | ₹160 | ₹275.1 | ₹139.7 | ₹161.7 | 2,54,352 | 59,500 |
| 21 Dec 2022 | ₹137.45 | ₹291.6 | ₹122.15 | ₹245.85 | 5,50,352 | 88,150 |
| 22 Dec 2022 | ₹208.45 | ₹349 | ₹202.7 | ₹300 | 3,10,701 | 81,300 |
| 23 Dec 2022 | ₹321.8 | ₹557.7 | ₹321.8 | ₹515 | 1,73,401 | 92,700 |
| 26 Dec 2022 | ₹542.05 | ₹553.2 | ₹325.55 | ₹390.05 | 69,052 | 83,250 |
| 27 Dec 2022 | ₹334.1 | ₹426.85 | ₹273.65 | ₹280.1 | 1,27,902 | 1,01,600 |
| 28 Dec 2022 | ₹326.95 | ₹335.25 | ₹248.05 | ₹293.9 | 2,93,851 | 1,21,600 |
| 29 Dec 2022 | ₹330 | ₹409.55 | ₹221.85 | ₹225.45 | 6,97,402 | 2,63,350 |
| 30 Dec 2022 | ₹199.1 | ₹324 | ₹171.5 | ₹273.8 | 1,43,94,452 | 3,94,500 |
| 2 Jan 2023 | ₹277 | ₹321 | ₹202.95 | ₹208.05 | 47,37,752 | 3,91,800 |
| 3 Jan 2023 | ₹245.65 | ₹263.85 | ₹154.45 | ₹165.05 | 1,06,74,853 | 4,80,950 |
| 4 Jan 2023 | ₹170 | ₹370.95 | ₹168.15 | ₹349.6 | 95,22,302 | 2,94,650 |
| 5 Jan 2023 | ₹322 | ₹504.6 | ₹274.3 | ₹408.5 | 13,80,751 | 1,21,600 |