NIFTY 50 18,300 PE traded across 23 sessions from 20 Dec 2022 to 19 Jan 2023, with a life-high of ₹528.6 and a low of ₹123.85. Final close ₹190.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Dec 2022 | ₹200.75 | ₹262.85 | ₹180.1 | ₹187.05 | 3,101 | 3,500 |
| 21 Dec 2022 | ₹155.05 | ₹285.95 | ₹155 | ₹271.2 | 6,301 | 4,050 |
| 22 Dec 2022 | ₹252.45 | ₹348.1 | ₹252 | ₹302.35 | 4,801 | 3,600 |
| 23 Dec 2022 | ₹347.45 | ₹449 | ₹328.8 | ₹449 | 4,251 | 3,200 |
| 26 Dec 2022 | ₹491.6 | ₹491.6 | ₹328.35 | ₹375.75 | 8,451 | 5,200 |
| 27 Dec 2022 | ₹362.75 | ₹362.75 | ₹295 | ₹300 | 1,751 | 4,950 |
| 28 Dec 2022 | ₹306.05 | ₹306.05 | ₹266.15 | ₹299.5 | 3,852 | 3,900 |
| 29 Dec 2022 | ₹337.75 | ₹365.25 | ₹227.4 | ₹243 | 3,802 | 3,450 |
| 30 Dec 2022 | ₹235 | ₹300 | ₹201 | ₹274.5 | 16,551 | 4,550 |
| 2 Jan 2023 | ₹279.95 | ₹304.35 | ₹220 | ₹220 | 13,102 | 7,600 |
| 3 Jan 2023 | ₹248.2 | ₹262.9 | ₹186.5 | ₹193.4 | 31,802 | 12,200 |
| 4 Jan 2023 | ₹199.95 | ₹327.8 | ₹190.45 | ₹309 | 47,052 | 12,150 |
| 5 Jan 2023 | ₹311.85 | ₹410.6 | ₹251.6 | ₹324 | 33,501 | 14,000 |
| 6 Jan 2023 | ₹305.7 | ₹485.85 | ₹278.05 | ₹411.2 | 64,601 | 15,000 |
| 9 Jan 2023 | ₹348.55 | ₹356 | ₹207.9 | ₹244.1 | 2,42,551 | 45,100 |
| 10 Jan 2023 | ₹247.65 | ₹434.7 | ₹247.65 | ₹373.65 | 1,95,803 | 59,750 |
| 11 Jan 2023 | ₹390.2 | ₹463.7 | ₹320 | ₹401.4 | 1,22,101 | 61,800 |
| 12 Jan 2023 | ₹393.95 | ₹528.6 | ₹348.25 | ₹428.45 | 2,86,901 | 1,82,600 |
| 13 Jan 2023 | ₹433.75 | ₹512 | ₹278.75 | ₹332.95 | 8,11,601 | 1,72,150 |
| 16 Jan 2023 | ₹288.65 | ₹446 | ₹260.5 | ₹392 | 15,49,702 | 2,09,150 |
| 17 Jan 2023 | ₹385 | ₹411.05 | ₹236 | ₹248.5 | 17,37,501 | 3,61,350 |
| 18 Jan 2023 | ₹234.8 | ₹267.35 | ₹123.85 | ₹138.85 | 2,46,00,202 | 5,90,200 |
| 19 Jan 2023 | ₹183.5 | ₹242.5 | ₹143.2 | ₹190.55 | 2,11,27,502 | 3,41,900 |