NIFTY 50 18,000 PE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹1,138.2 and a low of ₹258.5. Final close ₹920.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹535 | ₹645 | ₹511.55 | ₹546.65 | 8,29,753 | 17,86,500 |
| 28 Feb 2023 | ₹548 | ₹687 | ₹522.45 | ₹633.2 | 4,85,401 | 18,11,600 |
| 1 Mar 2023 | ₹611.95 | ₹612 | ₹500 | ₹505 | 4,29,902 | 17,16,450 |
| 2 Mar 2023 | ₹528 | ₹646 | ₹510.95 | ₹637 | 5,00,651 | 16,80,600 |
| 3 Mar 2023 | ₹544.05 | ₹549.95 | ₹351.4 | ₹399 | 11,19,652 | 16,53,700 |
| 6 Mar 2023 | ₹365.65 | ₹365.7 | ₹258.5 | ₹312.5 | 16,14,252 | 16,75,850 |
| 8 Mar 2023 | ₹340 | ₹400 | ₹291 | ₹299 | 10,50,503 | 16,97,900 |
| 9 Mar 2023 | ₹287.55 | ₹418 | ₹279.15 | ₹415 | 9,36,252 | 16,45,850 |
| 10 Mar 2023 | ₹530 | ₹656 | ₹525 | ₹575 | 6,11,101 | 16,07,600 |
| 13 Mar 2023 | ₹570.85 | ₹858 | ₹454.6 | ₹791.1 | 5,44,201 | 14,55,200 |
| 14 Mar 2023 | ₹798 | ₹942 | ₹745.15 | ₹870.1 | 2,04,152 | 14,43,700 |
| 15 Mar 2023 | ₹798.05 | ₹996.3 | ₹757.35 | ₹986.8 | 1,60,601 | 14,22,650 |
| 16 Mar 2023 | ₹1,005 | ₹1,090.8 | ₹881 | ₹942.15 | 3,07,551 | 14,69,300 |
| 17 Mar 2023 | ₹830.05 | ₹978 | ₹796.95 | ₹813 | 1,08,152 | 14,18,600 |
| 20 Mar 2023 | ₹923.3 | ₹1,138.2 | ₹923.3 | ₹961.25 | 1,54,403 | 13,76,650 |
| 21 Mar 2023 | ₹906 | ₹951.9 | ₹820 | ₹837.1 | 1,03,252 | 13,51,550 |
| 22 Mar 2023 | ₹795 | ₹858.2 | ₹767.4 | ₹817.85 | 1,03,651 | 13,73,200 |
| 23 Mar 2023 | ₹873.8 | ₹932.55 | ₹767.15 | ₹920.25 | 2,65,601 | 13,93,000 |
| 24 Mar 2023 | ₹917.55 | ₹1,067.15 | ₹882.85 | ₹1,060.15 | 1,71,101 | 13,33,200 |
| 27 Mar 2023 | ₹1,005.55 | ₹1,057.9 | ₹878.35 | ₹975 | 3,25,653 | 12,46,900 |
| 28 Mar 2023 | ₹941.85 | ₹1,070.7 | ₹916.3 | ₹1,021.3 | 2,51,451 | 11,23,800 |
| 29 Mar 2023 | ₹1,015.45 | ₹1,055.6 | ₹912 | ₹920 | 5,85,101 | 9,23,050 |