NIFTY 50 18,000 PE traded across 22 sessions from 3 Jan 2023 to 2 Feb 2023, with a life-high of ₹612 and a low of ₹65.5. Final close ₹390.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jan 2023 | ₹205 | ₹212.65 | ₹164.7 | ₹176.15 | 10,351 | 18,100 |
| 4 Jan 2023 | ₹180 | ₹262.95 | ₹170.95 | ₹245 | 28,101 | 15,350 |
| 5 Jan 2023 | ₹236 | ₹312.75 | ₹208.35 | ₹253.85 | 16,501 | 16,850 |
| 6 Jan 2023 | ₹245.05 | ₹350.2 | ₹214.7 | ₹289.5 | 26,502 | 20,400 |
| 9 Jan 2023 | ₹249.6 | ₹254.7 | ₹170 | ₹196.15 | 48,252 | 30,250 |
| 10 Jan 2023 | ₹197.25 | ₹305.1 | ₹196 | ₹260 | 24,952 | 23,800 |
| 11 Jan 2023 | ₹264.75 | ₹354 | ₹235.3 | ₹275.9 | 37,501 | 36,150 |
| 12 Jan 2023 | ₹271.45 | ₹346.85 | ₹245.1 | ₹291.15 | 51,001 | 37,500 |
| 13 Jan 2023 | ₹302.35 | ₹326.55 | ₹194.85 | ₹218 | 74,252 | 54,600 |
| 16 Jan 2023 | ₹195 | ₹280 | ₹180.05 | ₹244.55 | 2,33,901 | 1,00,950 |
| 17 Jan 2023 | ₹247.3 | ₹255.2 | ₹166.8 | ₹172.5 | 4,79,301 | 1,85,900 |
| 18 Jan 2023 | ₹172 | ₹192 | ₹117.35 | ₹125.25 | 6,33,001 | 2,92,500 |
| 19 Jan 2023 | ₹142.35 | ₹168 | ₹125.55 | ₹147 | 10,22,952 | 3,85,000 |
| 20 Jan 2023 | ₹147 | ₹164 | ₹113.5 | ₹153.05 | 35,06,553 | 6,46,400 |
| 23 Jan 2023 | ₹129.95 | ₹133.9 | ₹89 | ₹90 | 42,82,902 | 8,86,850 |
| 24 Jan 2023 | ₹70 | ₹103.9 | ₹65.5 | ₹90.7 | 60,12,203 | 12,78,350 |
| 25 Jan 2023 | ₹99 | ₹257.8 | ₹94.85 | ₹195.05 | 1,90,97,103 | 34,21,450 |
| 27 Jan 2023 | ₹190.75 | ₹524.7 | ₹180 | ₹417.8 | 1,58,98,203 | 31,70,350 |
| 30 Jan 2023 | ₹461.5 | ₹578.6 | ₹315.45 | ₹369.35 | 41,85,753 | 29,56,950 |
| 31 Jan 2023 | ₹321.05 | ₹472.15 | ₹296.05 | ₹332.55 | 42,44,553 | 30,08,250 |
| 1 Feb 2023 | ₹269.85 | ₹612 | ₹95 | ₹400 | 4,62,90,051 | 20,05,650 |
| 2 Feb 2023 | ₹454.2 | ₹548.55 | ₹343.15 | ₹390.85 | 30,16,951 | 14,46,150 |