NIFTY 50 18,000 PE traded across 23 sessions from 13 Dec 2022 to 12 Jan 2023, with a life-high of ₹296.45 and a low of ₹31.45. Final close ₹141.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Dec 2022 | ₹71.65 | ₹71.65 | ₹51.05 | ₹54.2 | 7,901 | 8,900 |
| 14 Dec 2022 | ₹49.65 | ₹49.7 | ₹39.4 | ₹49.1 | 18,702 | 15,450 |
| 15 Dec 2022 | ₹46.9 | ₹94.5 | ₹45.1 | ₹94.45 | 46,901 | 20,550 |
| 16 Dec 2022 | ₹95.6 | ₹123.15 | ₹79.95 | ₹114.65 | 72,501 | 33,100 |
| 19 Dec 2022 | ₹111 | ₹116.4 | ₹71.5 | ₹73.35 | 34,251 | 42,200 |
| 20 Dec 2022 | ₹84.9 | ₹138.3 | ₹63.45 | ₹78.05 | 91,401 | 35,550 |
| 21 Dec 2022 | ₹66.35 | ₹149 | ₹60.7 | ₹131.85 | 1,77,801 | 35,750 |
| 22 Dec 2022 | ₹112.85 | ₹184.1 | ₹103.6 | ₹150 | 67,851 | 34,650 |
| 23 Dec 2022 | ₹176.55 | ₹296.45 | ₹153.65 | ₹262.15 | 2,72,502 | 43,500 |
| 26 Dec 2022 | ₹278.55 | ₹295.95 | ₹159 | ₹190.9 | 3,14,002 | 67,750 |
| 27 Dec 2022 | ₹174.85 | ₹212 | ₹126 | ₹128.8 | 3,89,152 | 1,12,400 |
| 28 Dec 2022 | ₹143.45 | ₹152.55 | ₹115.75 | ₹133.95 | 4,05,251 | 1,63,450 |
| 29 Dec 2022 | ₹148.05 | ₹182.5 | ₹90 | ₹108 | 10,45,301 | 2,83,750 |
| 30 Dec 2022 | ₹82.15 | ₹125 | ₹65 | ₹102.95 | 20,64,903 | 3,97,000 |
| 2 Jan 2023 | ₹118 | ₹118.15 | ₹69.75 | ₹71 | 21,26,001 | 6,02,050 |
| 3 Jan 2023 | ₹77.45 | ₹88 | ₹48.5 | ₹53.4 | 35,85,201 | 7,75,250 |
| 4 Jan 2023 | ₹56.35 | ₹127.85 | ₹44.95 | ₹111.3 | 1,14,96,803 | 14,34,400 |
| 5 Jan 2023 | ₹96.75 | ₹180.1 | ₹72 | ₹110.1 | 3,20,62,153 | 46,53,700 |
| 6 Jan 2023 | ₹110.05 | ₹231.7 | ₹80.05 | ₹164.5 | 13,58,15,703 | 59,63,450 |
| 9 Jan 2023 | ₹111 | ₹125.3 | ₹34.8 | ₹42.5 | 21,33,95,303 | 93,14,450 |
| 10 Jan 2023 | ₹31.45 | ₹168 | ₹31.45 | ₹118 | 19,17,17,453 | 58,72,400 |
| 11 Jan 2023 | ₹115 | ₹200 | ₹76.1 | ₹123.8 | 11,38,49,602 | 45,80,850 |
| 12 Jan 2023 | ₹120 | ₹240 | ₹77.45 | ₹141.35 | 7,07,93,503 | 10,83,200 |