NIFTY 50 20,000 PE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹2,165 and a low of ₹1,620. Final close ₹2,106.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹2,018.8 | ₹2,018.8 | ₹1,774 | ₹1,866.95 | 27,501 | 1,12,650 |
| 27 Dec 2022 | ₹1,800.05 | ₹1,906.1 | ₹1,720.8 | ₹1,728 | 71,152 | 1,71,500 |
| 28 Dec 2022 | ₹1,799.45 | ₹1,808.5 | ₹1,697.15 | ₹1,766 | 96,752 | 2,40,850 |
| 29 Dec 2022 | ₹1,836.15 | ₹1,896.4 | ₹1,685 | ₹1,691.85 | 1,62,601 | 3,55,050 |
| 30 Dec 2022 | ₹1,660 | ₹1,811.45 | ₹1,620 | ₹1,767.6 | 17,951 | 3,61,500 |
| 2 Jan 2023 | ₹1,796 | ₹1,822.75 | ₹1,707.1 | ₹1,710 | 18,801 | 3,65,550 |
| 3 Jan 2023 | ₹1,754.25 | ₹1,774 | ₹1,658.25 | ₹1,675 | 11,701 | 3,66,250 |
| 4 Jan 2023 | ₹1,708.75 | ₹1,905.1 | ₹1,708.75 | ₹1,892 | 42,751 | 3,73,700 |
| 5 Jan 2023 | ₹1,859.5 | ₹2,015 | ₹1,835.05 | ₹1,918.15 | 10,051 | 3,73,900 |
| 6 Jan 2023 | ₹1,925 | ₹2,110.9 | ₹1,881 | ₹2,040 | 10,201 | 3,79,300 |
| 9 Jan 2023 | ₹1,950 | ₹1,960.85 | ₹1,770 | ₹1,830.8 | 21,201 | 3,75,000 |
| 10 Jan 2023 | ₹1,870.85 | ₹2,066.4 | ₹1,870.85 | ₹2,005 | 10,202 | 3,75,300 |
| 11 Jan 2023 | ₹2,025.2 | ₹2,080.5 | ₹1,926.3 | ₹2,034.95 | 5,951 | 3,75,800 |
| 12 Jan 2023 | ₹1,997.7 | ₹2,165 | ₹1,997.7 | ₹2,070 | 4,501 | 3,75,400 |
| 13 Jan 2023 | ₹2,114.25 | ₹2,158.05 | ₹1,905.6 | ₹1,974 | 18,651 | 3,70,800 |
| 16 Jan 2023 | ₹1,900 | ₹2,099.5 | ₹1,900 | ₹2,045.8 | 19,401 | 3,62,250 |
| 17 Jan 2023 | ₹2,027.8 | ₹2,029 | ₹1,896.95 | ₹1,909.7 | 18,902 | 3,56,400 |
| 18 Jan 2023 | ₹1,906.35 | ₹1,906.35 | ₹1,780 | ₹1,796.6 | 10,601 | 3,49,850 |
| 19 Jan 2023 | ₹1,838 | ₹1,900.95 | ₹1,820 | ₹1,893 | 12,601 | 3,47,300 |
| 20 Jan 2023 | ₹1,885 | ₹1,962 | ₹1,831 | ₹1,944.1 | 26,551 | 3,30,750 |
| 23 Jan 2023 | ₹1,899 | ₹1,902.95 | ₹1,810 | ₹1,856.15 | 90,601 | 2,55,250 |
| 24 Jan 2023 | ₹1,808 | ₹1,901.65 | ₹1,785 | ₹1,884.6 | 76,501 | 2,14,900 |
| 25 Jan 2023 | ₹1,940 | ₹2,150.95 | ₹1,940 | ₹2,106.95 | 1,74,351 | 1,48,400 |