NIFTY 50 18,200 PE traded across 22 sessions from 3 Jan 2023 to 2 Feb 2023, with a life-high of ₹806 and a low of ₹131.5. Final close ₹590.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jan 2023 | ₹290 | ₹290 | ₹230 | ₹230 | 4,351 | 2,450 |
| 4 Jan 2023 | ₹249.7 | ₹340 | ₹249.7 | ₹340 | 2,251 | 1,700 |
| 5 Jan 2023 | ₹323.8 | ₹400 | ₹323.8 | ₹346.45 | 801 | 1,450 |
| 6 Jan 2023 | ₹331.05 | ₹457.65 | ₹331.05 | ₹457.65 | 401 | 1,450 |
| 9 Jan 2023 | ₹333.95 | ₹342.65 | ₹240 | ₹265.45 | 10,051 | 5,750 |
| 10 Jan 2023 | ₹315 | ₹414.95 | ₹299.2 | ₹360 | 3,501 | 4,650 |
| 11 Jan 2023 | ₹394.9 | ₹433.6 | ₹336 | ₹381.1 | 7,302 | 4,250 |
| 12 Jan 2023 | ₹374.75 | ₹465.25 | ₹369.95 | ₹397.8 | 10,001 | 5,050 |
| 13 Jan 2023 | ₹419.05 | ₹444.05 | ₹282.55 | ₹317.75 | 27,352 | 13,300 |
| 16 Jan 2023 | ₹329.35 | ₹387.35 | ₹270 | ₹357.5 | 25,051 | 14,750 |
| 17 Jan 2023 | ₹360.05 | ₹365.8 | ₹254 | ₹261 | 39,001 | 19,550 |
| 18 Jan 2023 | ₹257.55 | ₹265.55 | ₹185.55 | ₹197 | 2,59,153 | 89,400 |
| 19 Jan 2023 | ₹224.85 | ₹259.45 | ₹204.95 | ₹235.15 | 4,67,602 | 1,42,350 |
| 20 Jan 2023 | ₹226.35 | ₹266.75 | ₹192.15 | ₹251.8 | 11,33,502 | 1,60,250 |
| 23 Jan 2023 | ₹219 | ₹227.6 | ₹162.55 | ₹173.4 | 23,34,201 | 3,46,000 |
| 24 Jan 2023 | ₹162 | ₹194.25 | ₹131.5 | ₹176 | 60,33,451 | 7,40,000 |
| 25 Jan 2023 | ₹184.75 | ₹392.7 | ₹184.75 | ₹333 | 34,36,952 | 5,57,700 |
| 27 Jan 2023 | ₹349.45 | ₹700.2 | ₹343.85 | ₹583 | 13,38,453 | 4,12,750 |
| 30 Jan 2023 | ₹650.25 | ₹761.9 | ₹477 | ₹538.85 | 2,32,003 | 3,65,250 |
| 31 Jan 2023 | ₹494.05 | ₹650.1 | ₹464.55 | ₹494.75 | 2,92,552 | 3,57,850 |
| 1 Feb 2023 | ₹422.85 | ₹806 | ₹234 | ₹595.85 | 20,76,051 | 2,60,700 |
| 2 Feb 2023 | ₹627.05 | ₹740.2 | ₹543.8 | ₹590.25 | 3,12,152 | 1,01,250 |