NIFTY 50 18,300 PE traded across 22 sessions from 3 Jan 2023 to 2 Feb 2023, with a life-high of ₹908.5 and a low of ₹171.05. Final close ₹709.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jan 2023 | ₹328.5 | ₹332.3 | ₹260.05 | ₹260.05 | 7,051 | 6,900 |
| 4 Jan 2023 | ₹302 | ₹405.95 | ₹302 | ₹405.95 | 7,751 | 1,100 |
| 5 Jan 2023 | ₹425 | ₹441 | ₹425 | ₹441 | 351 | 750 |
| 6 Jan 2023 | ₹417.15 | ₹510 | ₹377.5 | ₹467.55 | 951 | 800 |
| 9 Jan 2023 | ₹382.65 | ₹382.65 | ₹285 | ₹313.5 | 5,201 | 4,000 |
| 10 Jan 2023 | ₹333.65 | ₹455 | ₹333.6 | ₹432 | 1,752 | 3,700 |
| 11 Jan 2023 | ₹440.45 | ₹462.5 | ₹411 | ₹438.05 | 8,652 | 5,300 |
| 12 Jan 2023 | ₹413 | ₹515 | ₹413 | ₹457.55 | 4,101 | 5,800 |
| 13 Jan 2023 | ₹478.3 | ₹515.15 | ₹342.4 | ₹372.4 | 10,451 | 9,100 |
| 16 Jan 2023 | ₹333.55 | ₹458 | ₹326.5 | ₹421.85 | 12,851 | 14,100 |
| 17 Jan 2023 | ₹430.55 | ₹430.55 | ₹307.95 | ₹317 | 11,701 | 17,900 |
| 18 Jan 2023 | ₹307.85 | ₹322.1 | ₹232.7 | ₹239.3 | 58,551 | 32,300 |
| 19 Jan 2023 | ₹273.4 | ₹315.1 | ₹255.1 | ₹291.45 | 79,552 | 35,450 |
| 20 Jan 2023 | ₹277.85 | ₹328 | ₹243.1 | ₹313.1 | 1,40,802 | 51,350 |
| 23 Jan 2023 | ₹278.95 | ₹283.35 | ₹212.35 | ₹226.9 | 5,24,952 | 1,36,450 |
| 24 Jan 2023 | ₹208 | ₹253.7 | ₹171.05 | ₹234.9 | 11,85,001 | 2,26,100 |
| 25 Jan 2023 | ₹250.95 | ₹467.35 | ₹246.65 | ₹402.85 | 11,77,002 | 2,92,650 |
| 27 Jan 2023 | ₹430 | ₹785.8 | ₹427.95 | ₹678.3 | 4,12,451 | 2,46,250 |
| 30 Jan 2023 | ₹748.25 | ₹858.9 | ₹563.4 | ₹634.2 | 1,02,851 | 2,39,250 |
| 31 Jan 2023 | ₹592.3 | ₹739.05 | ₹560 | ₹583.6 | 51,151 | 2,27,150 |
| 1 Feb 2023 | ₹538.15 | ₹908.5 | ₹323.5 | ₹697.4 | 4,26,351 | 1,83,200 |
| 2 Feb 2023 | ₹810.1 | ₹843.25 | ₹647.8 | ₹709.6 | 1,48,851 | 70,000 |