NIFTY 50 18,500 PE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹1,616 and a low of ₹650.55. Final close ₹1,421.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹988 | ₹1,109.45 | ₹966 | ₹1,002.65 | 64,601 | 6,41,050 |
| 28 Feb 2023 | ₹1,008 | ₹1,159.5 | ₹971.65 | ₹1,094.75 | 1,52,951 | 6,87,850 |
| 1 Mar 2023 | ₹1,072 | ₹1,078.7 | ₹952 | ₹962 | 50,751 | 5,58,150 |
| 2 Mar 2023 | ₹999 | ₹1,121.45 | ₹988.6 | ₹1,111 | 1,27,751 | 6,00,850 |
| 3 Mar 2023 | ₹1,045.75 | ₹1,045.75 | ₹783.5 | ₹845.85 | 86,451 | 5,00,650 |
| 6 Mar 2023 | ₹760 | ₹760 | ₹650.55 | ₹729.15 | 75,201 | 4,90,550 |
| 8 Mar 2023 | ₹834.05 | ₹848.75 | ₹703.9 | ₹713 | 45,551 | 4,81,450 |
| 9 Mar 2023 | ₹697.55 | ₹865 | ₹691.85 | ₹865 | 44,251 | 4,78,050 |
| 10 Mar 2023 | ₹1,046.95 | ₹1,135 | ₹1,025.95 | ₹1,050 | 49,852 | 4,79,000 |
| 13 Mar 2023 | ₹1,036 | ₹1,343.55 | ₹935 | ₹1,274.45 | 59,001 | 4,62,650 |
| 14 Mar 2023 | ₹1,300.25 | ₹1,426 | ₹1,236.9 | ₹1,367.3 | 26,851 | 4,55,000 |
| 15 Mar 2023 | ₹1,265 | ₹1,490 | ₹1,242.95 | ₹1,474 | 23,501 | 4,54,400 |
| 16 Mar 2023 | ₹1,494.95 | ₹1,585 | ₹1,377.6 | ₹1,426 | 50,351 | 4,50,400 |
| 17 Mar 2023 | ₹1,340 | ₹1,470 | ₹1,295 | ₹1,307 | 25,352 | 4,55,000 |
| 20 Mar 2023 | ₹1,436.3 | ₹1,616 | ₹1,436.3 | ₹1,457.6 | 32,251 | 4,32,250 |
| 21 Mar 2023 | ₹1,400 | ₹1,438.3 | ₹1,315.1 | ₹1,344.85 | 15,451 | 4,23,050 |
| 22 Mar 2023 | ₹1,293.6 | ₹1,350 | ₹1,270 | ₹1,317.45 | 29,251 | 4,11,450 |
| 23 Mar 2023 | ₹1,381.7 | ₹1,422.45 | ₹1,262.3 | ₹1,422.45 | 90,601 | 4,68,150 |
| 24 Mar 2023 | ₹1,421.85 | ₹1,565.95 | ₹1,389.5 | ₹1,559.95 | 71,301 | 4,31,350 |
| 27 Mar 2023 | ₹1,510.05 | ₹1,556.95 | ₹1,380 | ₹1,472.55 | 1,61,402 | 4,05,900 |
| 28 Mar 2023 | ₹1,445 | ₹1,560 | ₹1,413.55 | ₹1,518.85 | 1,79,301 | 4,32,500 |
| 29 Mar 2023 | ₹1,490.2 | ₹1,555.9 | ₹1,410.55 | ₹1,421.05 | 3,03,452 | 1,97,050 |