NIFTY 50 18,600 PE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹745.4 and a low of ₹113.7. Final close ₹608.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹193.8 | ₹212.6 | ₹177.4 | ₹183 | 2,201 | 750 |
| 7 Dec 2022 | ₹195.45 | ₹228.3 | ₹195.05 | ₹215.35 | 1,502 | 650 |
| 8 Dec 2022 | ₹224.65 | ₹224.65 | ₹170.5 | ₹176.15 | 18,701 | 15,050 |
| 9 Dec 2022 | ₹157.05 | ₹266.2 | ₹150.6 | ₹232.75 | 19,101 | 5,800 |
| 12 Dec 2022 | ₹268.35 | ₹289 | ₹200.15 | ₹208.65 | 6,351 | 6,000 |
| 13 Dec 2022 | ₹197.8 | ₹218.35 | ₹150 | ₹152.05 | 17,101 | 8,900 |
| 14 Dec 2022 | ₹131.85 | ₹145.6 | ₹113.7 | ₹142.1 | 31,551 | 17,950 |
| 15 Dec 2022 | ₹143.15 | ₹282.1 | ₹141 | ₹282.1 | 60,302 | 16,600 |
| 16 Dec 2022 | ₹305.15 | ₹355.5 | ₹247.3 | ₹346.35 | 34,652 | 12,750 |
| 19 Dec 2022 | ₹339.7 | ₹356.15 | ₹217.45 | ₹223 | 36,353 | 20,150 |
| 20 Dec 2022 | ₹265 | ₹404.55 | ₹247.15 | ₹258.25 | 45,152 | 20,850 |
| 21 Dec 2022 | ₹222.05 | ₹417.4 | ₹209 | ₹366.45 | 1,14,851 | 24,150 |
| 22 Dec 2022 | ₹323.55 | ₹494 | ₹313.6 | ₹443.15 | 62,501 | 31,700 |
| 23 Dec 2022 | ₹500 | ₹745.4 | ₹497.8 | ₹695 | 23,401 | 22,800 |
| 26 Dec 2022 | ₹720.55 | ₹720.55 | ₹488.25 | ₹568.75 | 18,201 | 23,650 |
| 27 Dec 2022 | ₹500 | ₹592.9 | ₹433.05 | ₹441.65 | 25,551 | 23,800 |
| 28 Dec 2022 | ₹484 | ₹497.55 | ₹405.85 | ₹459.8 | 37,002 | 38,900 |
| 29 Dec 2022 | ₹517.5 | ₹594.2 | ₹388.5 | ₹389.95 | 1,13,051 | 85,650 |
| 30 Dec 2022 | ₹355.55 | ₹505.35 | ₹328.05 | ₹457.55 | 6,50,101 | 1,25,950 |
| 2 Jan 2023 | ₹476.75 | ₹505 | ₹378 | ₹387.3 | 2,83,051 | 1,42,100 |
| 3 Jan 2023 | ₹430.3 | ₹449.65 | ₹333.8 | ₹347.4 | 4,45,901 | 1,35,950 |
| 4 Jan 2023 | ₹369.1 | ₹568.25 | ₹352.4 | ₹550.5 | 4,58,452 | 85,300 |
| 5 Jan 2023 | ₹543.05 | ₹701.6 | ₹473.9 | ₹608.8 | 1,40,302 | 39,950 |