NIFTY 50 18,400 PE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹1,511 and a low of ₹563.75. Final close ₹1,319.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹940 | ₹1,006.15 | ₹884.15 | ₹906.45 | 12,101 | 2,07,950 |
| 28 Feb 2023 | ₹928.65 | ₹1,071 | ₹889.7 | ₹994.55 | 7,952 | 2,06,850 |
| 1 Mar 2023 | ₹957.8 | ₹957.85 | ₹866.35 | ₹874.65 | 6,552 | 2,06,450 |
| 2 Mar 2023 | ₹903 | ₹1,014.65 | ₹903 | ₹1,014.65 | 4,001 | 2,06,700 |
| 3 Mar 2023 | ₹915.05 | ₹915.05 | ₹691.25 | ₹752.75 | 13,901 | 2,09,700 |
| 6 Mar 2023 | ₹648.05 | ₹650 | ₹563.75 | ₹639.85 | 8,901 | 2,10,300 |
| 8 Mar 2023 | ₹729.2 | ₹729.25 | ₹613.65 | ₹613.65 | 13,802 | 2,09,200 |
| 9 Mar 2023 | ₹645 | ₹768.4 | ₹639.5 | ₹766.75 | 11,601 | 2,10,150 |
| 10 Mar 2023 | ₹955 | ₹1,033.85 | ₹937.5 | ₹953.2 | 3,501 | 2,08,550 |
| 13 Mar 2023 | ₹850 | ₹1,230 | ₹850 | ₹1,166.95 | 5,151 | 2,06,350 |
| 14 Mar 2023 | ₹1,230 | ₹1,315.65 | ₹1,169.4 | ₹1,271.45 | 2,401 | 2,06,100 |
| 15 Mar 2023 | ₹1,164.85 | ₹1,393.1 | ₹1,164.85 | ₹1,381.8 | 2,301 | 2,05,200 |
| 16 Mar 2023 | ₹1,396.9 | ₹1,486.05 | ₹1,273.4 | ₹1,329.85 | 8,351 | 2,05,300 |
| 17 Mar 2023 | ₹1,207.75 | ₹1,368.95 | ₹1,199.7 | ₹1,227.8 | 7,701 | 2,02,850 |
| 20 Mar 2023 | ₹1,285.25 | ₹1,511 | ₹1,285.25 | ₹1,366.35 | 2,701 | 2,02,000 |
| 21 Mar 2023 | ₹1,328.15 | ₹1,341 | ₹1,224.3 | ₹1,224.5 | 3,201 | 2,02,000 |
| 22 Mar 2023 | ₹1,190.35 | ₹1,244 | ₹1,190.1 | ₹1,217.55 | 3,751 | 2,01,750 |
| 23 Mar 2023 | ₹1,278 | ₹1,328.8 | ₹1,180 | ₹1,319 | 14,701 | 2,01,850 |
| 24 Mar 2023 | ₹1,322.45 | ₹1,471.65 | ₹1,291.45 | ₹1,471.65 | 7,301 | 2,01,850 |
| 27 Mar 2023 | ₹1,394.35 | ₹1,418.95 | ₹1,289.6 | ₹1,372.65 | 1,23,101 | 2,11,400 |
| 28 Mar 2023 | ₹1,339.8 | ₹1,463.65 | ₹1,339.8 | ₹1,418.95 | 88,351 | 1,40,050 |
| 29 Mar 2023 | ₹1,390 | ₹1,455 | ₹1,314.1 | ₹1,319.9 | 47,601 | 39,650 |