NIFTY 50 18,100 PE traded across 22 sessions from 3 Jan 2023 to 2 Feb 2023, with a life-high of ₹712.6 and a low of ₹94.05. Final close ₹489.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jan 2023 | ₹239.8 | ₹246.35 | ₹188.1 | ₹188.1 | 1,051 | 950 |
| 4 Jan 2023 | ₹190.65 | ₹310.4 | ₹190.65 | ₹285.55 | 4,601 | 1,300 |
| 5 Jan 2023 | ₹287.05 | ₹354.3 | ₹235.35 | ₹286.7 | 2,502 | 1,600 |
| 6 Jan 2023 | ₹286.7 | ₹402.8 | ₹260.75 | ₹352.1 | 2,601 | 1,500 |
| 9 Jan 2023 | ₹279.2 | ₹280 | ₹205 | ₹222.35 | 33,051 | 15,400 |
| 10 Jan 2023 | ₹235 | ₹352.6 | ₹235 | ₹313 | 13,951 | 5,750 |
| 11 Jan 2023 | ₹325 | ₹370.85 | ₹285 | ₹321.2 | 5,602 | 5,150 |
| 12 Jan 2023 | ₹381 | ₹414.4 | ₹325 | ₹341.15 | 701 | 5,050 |
| 13 Jan 2023 | ₹345 | ₹381.65 | ₹235.05 | ₹264.75 | 19,351 | 12,100 |
| 16 Jan 2023 | ₹238 | ₹333.9 | ₹223.1 | ₹304.35 | 37,651 | 11,150 |
| 17 Jan 2023 | ₹303.45 | ₹308.15 | ₹206.5 | ₹207 | 79,451 | 33,700 |
| 18 Jan 2023 | ₹206.95 | ₹217 | ₹148.85 | ₹158 | 3,60,851 | 92,650 |
| 19 Jan 2023 | ₹177 | ₹210.65 | ₹161 | ₹188.6 | 9,58,951 | 1,80,200 |
| 20 Jan 2023 | ₹188.6 | ₹212.15 | ₹149.3 | ₹197.75 | 44,41,153 | 9,73,450 |
| 23 Jan 2023 | ₹174.15 | ₹189.6 | ₹121.85 | ₹129 | 62,28,201 | 14,73,800 |
| 24 Jan 2023 | ₹114 | ₹144.35 | ₹94.05 | ₹126.3 | 74,41,752 | 16,85,700 |
| 25 Jan 2023 | ₹131.05 | ₹322 | ₹114.35 | ₹255 | 92,25,103 | 14,63,300 |
| 27 Jan 2023 | ₹247 | ₹611.65 | ₹240.4 | ₹498 | 48,09,952 | 6,77,850 |
| 30 Jan 2023 | ₹532.35 | ₹668.5 | ₹391 | ₹460.1 | 6,15,453 | 5,49,150 |
| 31 Jan 2023 | ₹406.05 | ₹560 | ₹376.85 | ₹410.85 | 7,42,603 | 4,66,200 |
| 1 Feb 2023 | ₹338.35 | ₹712.6 | ₹155.4 | ₹503.05 | 65,95,651 | 3,22,750 |
| 2 Feb 2023 | ₹550 | ₹643.15 | ₹444.75 | ₹489.6 | 4,96,401 | 2,17,850 |