NIFTY 50 18,500 PE traded across 22 sessions from 3 Jan 2023 to 2 Feb 2023, with a life-high of ₹1,107.3 and a low of ₹305.95. Final close ₹892.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jan 2023 | ₹395.05 | ₹420 | ₹390 | ₹420 | 201 | 600 |
| 4 Jan 2023 | ₹410 | ₹526.1 | ₹410 | ₹495 | 2,151 | 450 |
| 5 Jan 2023 | ₹500 | ₹526 | ₹500 | ₹526 | 251 | 450 |
| 6 Jan 2023 | ₹558.8 | ₹631.3 | ₹558.8 | ₹631.3 | 151 | 700 |
| 9 Jan 2023 | ₹504.8 | ₹504.8 | ₹391 | ₹437 | 5,101 | 2,850 |
| 10 Jan 2023 | ₹454.4 | ₹601 | ₹453.25 | ₹589.7 | 3,552 | 3,800 |
| 11 Jan 2023 | ₹592.6 | ₹625.9 | ₹506.1 | ₹564.4 | 5,301 | 3,750 |
| 12 Jan 2023 | ₹543.35 | ₹671.6 | ₹535.45 | ₹602.7 | 4,851 | 2,250 |
| 13 Jan 2023 | ₹626.65 | ₹662.75 | ₹468 | ₹514.55 | 14,703 | 10,250 |
| 16 Jan 2023 | ₹468.5 | ₹617 | ₹460.45 | ₹574.25 | 11,102 | 12,400 |
| 17 Jan 2023 | ₹579.3 | ₹579.3 | ₹442.65 | ₹453 | 13,051 | 14,650 |
| 18 Jan 2023 | ₹440.55 | ₹458.5 | ₹347 | ₹357.6 | 31,601 | 23,850 |
| 19 Jan 2023 | ₹399.7 | ₹451.95 | ₹379 | ₹424.6 | 52,251 | 29,150 |
| 20 Jan 2023 | ₹403.7 | ₹478.25 | ₹371 | ₹456.7 | 1,30,952 | 76,450 |
| 23 Jan 2023 | ₹408.45 | ₹422.7 | ₹340 | ₹367.7 | 2,19,852 | 1,16,450 |
| 24 Jan 2023 | ₹333.95 | ₹401.7 | ₹305.95 | ₹379.75 | 1,80,001 | 1,29,300 |
| 25 Jan 2023 | ₹406.55 | ₹639.4 | ₹406.55 | ₹582.6 | 2,96,051 | 2,32,500 |
| 27 Jan 2023 | ₹617.25 | ₹989.65 | ₹612.75 | ₹865.7 | 1,65,552 | 2,06,500 |
| 30 Jan 2023 | ₹999.4 | ₹1,047.2 | ₹753.4 | ₹834.45 | 3,64,101 | 3,74,350 |
| 31 Jan 2023 | ₹795.05 | ₹935.45 | ₹750.05 | ₹776.45 | 8,40,602 | 4,12,400 |
| 1 Feb 2023 | ₹746.25 | ₹1,107.3 | ₹519 | ₹896.7 | 5,23,052 | 2,16,100 |
| 2 Feb 2023 | ₹1,024.15 | ₹1,030.7 | ₹845 | ₹892.15 | 1,65,801 | 95,800 |