NIFTY 50 18,000 PE traded across 22 sessions from 7 Feb 2023 to 9 Mar 2023, with a life-high of ₹710 and a low of ₹119. Final close ₹410.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Feb 2023 | ₹351.2 | ₹393.55 | ₹328.5 | ₹338.1 | 3,151 | 2,400 |
| 8 Feb 2023 | ₹319.8 | ₹319.8 | ₹257.9 | ₹257.9 | 3,551 | 1,500 |
| 9 Feb 2023 | ₹285.6 | ₹310 | ₹240 | ₹240 | 2,851 | 2,400 |
| 10 Feb 2023 | ₹255.5 | ₹288 | ₹255 | ₹258 | 3,201 | 3,050 |
| 13 Feb 2023 | ₹258 | ₹335.15 | ₹258 | ₹290.2 | 2,401 | 2,600 |
| 14 Feb 2023 | ₹272 | ₹272 | ₹209.15 | ₹214.95 | 5,501 | 5,200 |
| 15 Feb 2023 | ₹231 | ₹245 | ₹158.55 | ₹162 | 22,751 | 15,250 |
| 16 Feb 2023 | ₹150 | ₹150.9 | ₹119 | ₹147 | 76,401 | 36,700 |
| 17 Feb 2023 | ₹167 | ₹224.4 | ₹151.05 | ₹184 | 1,92,101 | 43,750 |
| 20 Feb 2023 | ₹189.1 | ₹244 | ₹157 | ₹225 | 2,84,401 | 82,350 |
| 21 Feb 2023 | ₹210 | ₹257.6 | ₹186 | ₹226.6 | 1,75,551 | 80,700 |
| 22 Feb 2023 | ₹260 | ₹461 | ₹260 | ₹429.8 | 1,52,551 | 45,550 |
| 23 Feb 2023 | ₹434.55 | ₹520.25 | ₹377 | ₹459.95 | 88,102 | 43,200 |
| 24 Feb 2023 | ₹455.45 | ₹551 | ₹394 | ₹505.4 | 40,301 | 43,350 |
| 27 Feb 2023 | ₹567.25 | ₹664.6 | ₹518.1 | ₹553.85 | 52,401 | 47,150 |
| 28 Feb 2023 | ₹570.55 | ₹710 | ₹538.5 | ₹641.9 | 35,651 | 64,450 |
| 1 Mar 2023 | ₹615.15 | ₹615.15 | ₹514 | ₹521.95 | 61,851 | 78,000 |
| 2 Mar 2023 | ₹554.8 | ₹672.6 | ₹545.65 | ₹668 | 3,38,701 | 3,10,950 |
| 3 Mar 2023 | ₹577.9 | ₹578.55 | ₹351.45 | ₹407.5 | 8,92,201 | 3,30,400 |
| 6 Mar 2023 | ₹337.35 | ₹337.4 | ₹210.2 | ₹285.35 | 71,17,002 | 4,31,600 |
| 8 Mar 2023 | ₹344 | ₹407.5 | ₹242.2 | ₹249.6 | 34,55,251 | 3,90,750 |
| 9 Mar 2023 | ₹246.95 | ₹412.15 | ₹231.85 | ₹410.3 | 30,84,802 | 1,08,550 |