NIFTY 50 18,500 PE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹648.7 and a low of ₹88.55. Final close ₹508.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹162.45 | ₹181.1 | ₹147.05 | ₹151.6 | 10,601 | 19,900 |
| 7 Dec 2022 | ₹158 | ₹189.45 | ₹150 | ₹180 | 9,401 | 18,400 |
| 8 Dec 2022 | ₹181 | ₹185.85 | ₹141.75 | ₹142 | 12,101 | 22,450 |
| 9 Dec 2022 | ₹132.35 | ₹220.2 | ₹121.4 | ₹191.7 | 30,751 | 18,300 |
| 12 Dec 2022 | ₹220.65 | ₹241.25 | ₹160.2 | ₹166.5 | 24,951 | 22,250 |
| 13 Dec 2022 | ₹160.95 | ₹179.9 | ₹119.75 | ₹125.7 | 43,752 | 27,550 |
| 14 Dec 2022 | ₹108.4 | ₹114.95 | ₹88.55 | ₹113.5 | 65,151 | 39,050 |
| 15 Dec 2022 | ₹112.1 | ₹227.85 | ₹109.75 | ₹223 | 70,351 | 28,450 |
| 16 Dec 2022 | ₹219 | ₹296.85 | ₹201 | ₹277 | 1,26,401 | 43,650 |
| 19 Dec 2022 | ₹277.7 | ₹290.9 | ₹168.85 | ₹177.9 | 1,13,602 | 56,050 |
| 20 Dec 2022 | ₹214.85 | ₹336.2 | ₹195.2 | ₹204.55 | 1,48,002 | 57,300 |
| 21 Dec 2022 | ₹172 | ₹349.95 | ₹160 | ₹300.95 | 3,16,051 | 73,450 |
| 22 Dec 2022 | ₹263.05 | ₹420.05 | ₹255 | ₹365.75 | 2,54,052 | 1,15,550 |
| 23 Dec 2022 | ₹423.95 | ₹648.7 | ₹407.9 | ₹604.6 | 1,07,502 | 1,11,550 |
| 26 Dec 2022 | ₹576.75 | ₹645.85 | ₹400.35 | ₹471.1 | 1,11,101 | 1,07,600 |
| 27 Dec 2022 | ₹421.45 | ₹515.75 | ₹347.4 | ₹355 | 1,67,602 | 1,22,450 |
| 28 Dec 2022 | ₹365 | ₹419.45 | ₹322 | ₹370.55 | 2,00,901 | 1,25,950 |
| 29 Dec 2022 | ₹428 | ₹500.85 | ₹299.8 | ₹305 | 5,03,701 | 2,46,450 |
| 30 Dec 2022 | ₹272.85 | ₹412.65 | ₹243.85 | ₹364.15 | 47,02,902 | 3,17,600 |
| 2 Jan 2023 | ₹367.15 | ₹412.65 | ₹285.55 | ₹294.95 | 21,03,851 | 2,96,000 |
| 3 Jan 2023 | ₹330.15 | ₹354.65 | ₹239.1 | ₹250.9 | 31,73,402 | 3,47,700 |
| 4 Jan 2023 | ₹278 | ₹469.05 | ₹260.4 | ₹452.3 | 22,38,951 | 2,41,800 |
| 5 Jan 2023 | ₹424.35 | ₹605.55 | ₹373.65 | ₹508.45 | 8,85,152 | 2,01,050 |