NIFTY 50 18,000 PE traded across 23 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹734.35 and a low of ₹91.55. Final close ₹680.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹514.5 | ₹514.5 | ₹394.65 | ₹394.65 | 1,601 | 8,100 |
| 1 Feb 2023 | ₹361.75 | ₹626.55 | ₹240.1 | ₹478.65 | 12,251 | 6,450 |
| 2 Feb 2023 | ₹589.9 | ₹589.9 | ₹440.55 | ₹450.95 | 6,601 | 2,400 |
| 3 Feb 2023 | ₹390.4 | ₹456.05 | ₹281.9 | ₹305.55 | 13,651 | 9,900 |
| 6 Feb 2023 | ₹328 | ₹380.15 | ₹321 | ₹353.95 | 14,051 | 10,650 |
| 7 Feb 2023 | ₹319.45 | ₹396.65 | ₹309.05 | ₹339 | 4,252 | 10,700 |
| 8 Feb 2023 | ₹305.45 | ₹305.45 | ₹239 | ₹248.3 | 17,401 | 16,000 |
| 9 Feb 2023 | ₹265.85 | ₹290 | ₹207 | ₹208 | 24,301 | 21,250 |
| 10 Feb 2023 | ₹225 | ₹281 | ₹225 | ₹241.25 | 59,601 | 38,850 |
| 13 Feb 2023 | ₹246 | ₹317.9 | ₹225.55 | ₹278.9 | 64,451 | 54,900 |
| 14 Feb 2023 | ₹255 | ₹262.5 | ₹182.5 | ₹193 | 1,88,201 | 1,14,050 |
| 15 Feb 2023 | ₹210 | ₹223.5 | ₹132.05 | ₹132.9 | 4,66,251 | 1,92,950 |
| 16 Feb 2023 | ₹119.95 | ₹130 | ₹91.55 | ₹120.8 | 15,50,602 | 3,07,200 |
| 17 Feb 2023 | ₹144.9 | ₹204.25 | ₹123.5 | ₹156.85 | 56,56,602 | 5,33,600 |
| 20 Feb 2023 | ₹140 | ₹224.4 | ₹123.05 | ₹201 | 52,17,403 | 5,90,500 |
| 21 Feb 2023 | ₹201 | ₹239.7 | ₹156.8 | ₹200.35 | 45,49,501 | 5,86,000 |
| 22 Feb 2023 | ₹255 | ₹464.55 | ₹243.4 | ₹426.95 | 16,17,701 | 4,20,850 |
| 23 Feb 2023 | ₹324 | ₹525 | ₹324 | ₹456 | 11,15,701 | 5,93,100 |
| 24 Feb 2023 | ₹420 | ₹570 | ₹388.4 | ₹516.65 | 12,00,302 | 7,10,400 |
| 27 Feb 2023 | ₹562.8 | ₹685.6 | ₹530.3 | ₹573.1 | 6,56,901 | 5,67,700 |
| 28 Feb 2023 | ₹585.05 | ₹734.35 | ₹549 | ₹674.35 | 2,57,951 | 5,14,300 |
| 1 Mar 2023 | ₹650.4 | ₹651.05 | ₹530 | ₹538.4 | 3,64,801 | 4,04,150 |
| 2 Mar 2023 | ₹563.3 | ₹695.1 | ₹558.3 | ₹680.4 | 5,52,103 | 2,25,800 |