NIFTY 50 17,800 PE traded across 23 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹533.75 and a low of ₹48.5. Final close ₹478.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹361.95 | ₹415.3 | ₹300.4 | ₹326.7 | 2,101 | 1,650 |
| 1 Feb 2023 | ₹305.45 | ₹450 | ₹174.4 | ₹450 | 6,001 | 2,550 |
| 2 Feb 2023 | ₹429.95 | ₹456 | ₹324.95 | ₹349 | 1,751 | 2,800 |
| 3 Feb 2023 | ₹289.7 | ₹345 | ₹200 | ₹212.45 | 31,901 | 17,100 |
| 6 Feb 2023 | ₹229.6 | ₹274.05 | ₹224.6 | ₹245 | 27,302 | 21,700 |
| 7 Feb 2023 | ₹233.2 | ₹282.3 | ₹205.25 | ₹230.95 | 29,101 | 22,600 |
| 8 Feb 2023 | ₹216.1 | ₹220 | ₹153 | ₹160.65 | 45,201 | 35,250 |
| 9 Feb 2023 | ₹166.15 | ₹192.2 | ₹127 | ₹127 | 54,901 | 39,700 |
| 10 Feb 2023 | ₹155 | ₹179.5 | ₹140 | ₹146.55 | 1,97,651 | 75,250 |
| 13 Feb 2023 | ₹146 | ₹204.25 | ₹135.95 | ₹174 | 2,63,652 | 1,25,100 |
| 14 Feb 2023 | ₹156.9 | ₹177.8 | ₹106.75 | ₹114 | 5,81,202 | 2,43,100 |
| 15 Feb 2023 | ₹127.8 | ₹131 | ₹64.65 | ₹72 | 7,71,152 | 3,79,250 |
| 16 Feb 2023 | ₹62.05 | ₹67.1 | ₹48.5 | ₹61 | 11,96,502 | 4,76,650 |
| 17 Feb 2023 | ₹76 | ₹113.6 | ₹63.4 | ₹78 | 39,05,953 | 6,15,950 |
| 20 Feb 2023 | ₹78 | ₹120.3 | ₹59.5 | ₹102 | 45,43,502 | 7,13,300 |
| 21 Feb 2023 | ₹92 | ₹125.5 | ₹76.9 | ₹97 | 83,34,952 | 9,29,500 |
| 22 Feb 2023 | ₹100 | ₹298.6 | ₹100 | ₹263.05 | 65,87,451 | 8,45,250 |
| 23 Feb 2023 | ₹268.4 | ₹348.85 | ₹209.4 | ₹284.45 | 27,50,553 | 7,31,050 |
| 24 Feb 2023 | ₹243.5 | ₹378 | ₹218.5 | ₹325.05 | 52,03,653 | 6,73,700 |
| 27 Feb 2023 | ₹351.95 | ₹487.35 | ₹337.45 | ₹376 | 11,91,051 | 5,23,950 |
| 28 Feb 2023 | ₹391.9 | ₹533.75 | ₹353 | ₹471.4 | 9,08,501 | 4,90,250 |
| 1 Mar 2023 | ₹450 | ₹461 | ₹330.3 | ₹338.05 | 7,61,352 | 3,07,950 |
| 2 Mar 2023 | ₹369.95 | ₹493.85 | ₹357.3 | ₹478.95 | 6,55,952 | 1,72,600 |