NIFTY 50 18,200 PE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹779.35 and a low of ₹130.05. Final close ₹688.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹229 | ₹285.05 | ₹227.35 | ₹271.95 | 8,41,052 | 6,05,300 |
| 25 Jan 2023 | ₹282.65 | ₹450 | ₹275.25 | ₹399 | 10,85,602 | 8,24,100 |
| 27 Jan 2023 | ₹400 | ₹718.7 | ₹400 | ₹627.8 | 7,22,802 | 6,23,600 |
| 30 Jan 2023 | ₹660 | ₹761.65 | ₹522.75 | ₹589.65 | 2,58,901 | 5,47,600 |
| 31 Jan 2023 | ₹540.4 | ₹664.95 | ₹493 | ₹523.4 | 2,56,201 | 5,14,350 |
| 1 Feb 2023 | ₹470.4 | ₹779.35 | ₹310.3 | ₹615.2 | 7,19,552 | 4,44,200 |
| 2 Feb 2023 | ₹709.5 | ₹730.05 | ₹536.9 | ₹586.8 | 1,77,701 | 4,44,450 |
| 3 Feb 2023 | ₹501 | ₹607.55 | ₹368.1 | ₹399.75 | 1,72,301 | 4,59,600 |
| 6 Feb 2023 | ₹428.6 | ₹500.65 | ₹408.45 | ₹457 | 1,64,001 | 4,58,750 |
| 7 Feb 2023 | ₹433.5 | ₹528.35 | ₹399 | ₹458 | 1,26,152 | 4,60,000 |
| 8 Feb 2023 | ₹458 | ₹458 | ₹324.65 | ₹344 | 2,46,451 | 4,60,600 |
| 9 Feb 2023 | ₹354.75 | ₹411.2 | ₹292.05 | ₹299.2 | 3,35,502 | 4,77,600 |
| 10 Feb 2023 | ₹349.8 | ₹408 | ₹339.8 | ₹358 | 2,78,652 | 4,64,150 |
| 13 Feb 2023 | ₹358 | ₹466.7 | ₹332.8 | ₹420 | 2,50,801 | 4,48,300 |
| 14 Feb 2023 | ₹384 | ₹404 | ₹270.75 | ₹288.15 | 7,52,551 | 4,59,050 |
| 15 Feb 2023 | ₹318.6 | ₹345.45 | ₹201 | ₹205 | 11,28,152 | 5,44,900 |
| 16 Feb 2023 | ₹171 | ₹190.6 | ₹130.05 | ₹185.05 | 84,46,401 | 8,40,550 |
| 17 Feb 2023 | ₹195.05 | ₹323.6 | ₹191 | ₹260.25 | 81,42,453 | 7,51,950 |
| 20 Feb 2023 | ₹260.25 | ₹372.75 | ₹208.65 | ₹342 | 51,77,652 | 7,26,300 |
| 21 Feb 2023 | ₹322.7 | ₹400 | ₹277.05 | ₹352.4 | 21,24,202 | 5,49,250 |
| 22 Feb 2023 | ₹430.2 | ₹668.5 | ₹421.95 | ₹632.15 | 4,64,603 | 4,02,050 |
| 23 Feb 2023 | ₹650.05 | ₹738.05 | ₹575 | ₹688.2 | 4,27,002 | 2,14,000 |