NIFTY 50 19,000 PE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹2,132.2 and a low of ₹1,137.95. Final close ₹1,921.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹1,505 | ₹1,596 | ₹1,446.6 | ₹1,485.85 | 41,251 | 6,26,700 |
| 28 Feb 2023 | ₹1,500 | ₹1,648.5 | ₹1,461.8 | ₹1,589.15 | 43,651 | 6,21,950 |
| 1 Mar 2023 | ₹1,555 | ₹1,555 | ₹1,449 | ₹1,458.8 | 33,751 | 6,07,450 |
| 2 Mar 2023 | ₹1,506.55 | ₹1,610 | ₹1,506.55 | ₹1,610 | 36,501 | 6,01,200 |
| 3 Mar 2023 | ₹1,504.3 | ₹1,504.3 | ₹1,275.15 | ₹1,332.1 | 53,851 | 6,04,400 |
| 6 Mar 2023 | ₹1,252 | ₹1,252 | ₹1,137.95 | ₹1,220 | 39,251 | 5,85,350 |
| 8 Mar 2023 | ₹1,300 | ₹1,340 | ₹1,195.2 | ₹1,199.75 | 26,652 | 5,71,500 |
| 9 Mar 2023 | ₹1,202 | ₹1,362.85 | ₹1,202 | ₹1,362.85 | 36,251 | 5,64,250 |
| 10 Mar 2023 | ₹1,489.65 | ₹1,631.9 | ₹1,489.65 | ₹1,550 | 42,652 | 5,50,900 |
| 13 Mar 2023 | ₹1,491 | ₹1,843.65 | ₹1,430 | ₹1,773 | 47,451 | 5,29,850 |
| 14 Mar 2023 | ₹1,788.65 | ₹1,925 | ₹1,740 | ₹1,864 | 32,451 | 5,19,050 |
| 15 Mar 2023 | ₹1,761 | ₹1,989.45 | ₹1,737.5 | ₹1,966.5 | 16,551 | 5,14,600 |
| 16 Mar 2023 | ₹2,002.65 | ₹2,080 | ₹1,880 | ₹1,939.7 | 24,352 | 5,10,100 |
| 17 Mar 2023 | ₹1,825 | ₹1,967.8 | ₹1,800 | ₹1,826.35 | 19,601 | 5,00,900 |
| 20 Mar 2023 | ₹1,980 | ₹2,132.2 | ₹1,950.75 | ₹1,960 | 24,401 | 4,92,050 |
| 21 Mar 2023 | ₹1,900 | ₹1,940 | ₹1,828 | ₹1,833.65 | 24,451 | 4,80,900 |
| 22 Mar 2023 | ₹1,781 | ₹1,856.7 | ₹1,769 | ₹1,816 | 30,801 | 4,69,100 |
| 23 Mar 2023 | ₹1,890 | ₹1,930 | ₹1,765.75 | ₹1,918.4 | 46,951 | 4,45,850 |
| 24 Mar 2023 | ₹1,922.8 | ₹2,068 | ₹1,891.6 | ₹2,063.1 | 41,901 | 4,39,200 |
| 27 Mar 2023 | ₹1,998 | ₹2,055 | ₹1,880 | ₹1,974.65 | 92,151 | 3,94,700 |
| 28 Mar 2023 | ₹1,950 | ₹2,070.95 | ₹1,917.55 | ₹2,024.1 | 1,39,251 | 3,20,250 |
| 29 Mar 2023 | ₹2,005 | ₹2,057.9 | ₹1,915 | ₹1,921.25 | 2,55,201 | 2,32,100 |