NIFTY 50 21,000 PE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹4,176.3 and a low of ₹3,130.1. Final close ₹3,920.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹3,491.4 | ₹3,571.3 | ₹3,460 | ₹3,470.35 | 29,951 | 2,40,900 |
| 28 Feb 2023 | ₹3,485 | ₹3,614.6 | ₹3,485 | ₹3,566 | 1,951 | 2,40,500 |
| 1 Mar 2023 | ₹3,504 | ₹3,504 | ₹3,413.85 | ₹3,425.85 | 5,751 | 2,40,750 |
| 2 Mar 2023 | ₹3,451 | ₹3,589.4 | ₹3,450.95 | ₹3,572.75 | 16,702 | 2,43,700 |
| 3 Mar 2023 | ₹3,478.6 | ₹3,478.7 | ₹3,260 | ₹3,300.6 | 5,803 | 2,43,300 |
| 6 Mar 2023 | ₹3,210 | ₹3,210 | ₹3,130.1 | ₹3,207.05 | 11,251 | 2,35,750 |
| 8 Mar 2023 | ₹3,297 | ₹3,310 | ₹3,170.85 | ₹3,180 | 5,551 | 2,36,600 |
| 9 Mar 2023 | ₹3,271.65 | ₹3,340 | ₹3,247.55 | ₹3,340 | 23,751 | 2,16,300 |
| 10 Mar 2023 | ₹3,550.45 | ₹3,610 | ₹3,519.4 | ₹3,520.05 | 2,151 | 2,15,300 |
| 13 Mar 2023 | ₹3,578 | ₹3,807.15 | ₹3,578 | ₹3,783 | 3,301 | 2,15,000 |
| 14 Mar 2023 | ₹4,176.3 | ₹4,176.3 | ₹3,740 | ₹3,869.75 | 3,401 | 2,13,900 |
| 15 Mar 2023 | ₹3,779.65 | ₹3,968 | ₹3,750 | ₹3,968 | 3,702 | 2,12,050 |
| 16 Mar 2023 | ₹3,986.65 | ₹4,069.4 | ₹3,875 | ₹3,918 | 28,201 | 2,31,750 |
| 17 Mar 2023 | ₹3,809 | ₹3,958.75 | ₹3,787.3 | ₹3,813.75 | 10,851 | 2,27,350 |
| 20 Mar 2023 | ₹3,979.7 | ₹4,115 | ₹3,973.7 | ₹3,983.7 | 2,902 | 2,25,950 |
| 21 Mar 2023 | ₹3,910 | ₹3,938 | ₹3,815 | ₹3,840.1 | 33,151 | 1,96,500 |
| 22 Mar 2023 | ₹3,770.5 | ₹3,849.3 | ₹3,770 | ₹3,804.55 | 16,801 | 1,85,900 |
| 23 Mar 2023 | ₹3,888 | ₹3,916.4 | ₹3,761 | ₹3,916.4 | 28,401 | 1,74,800 |
| 24 Mar 2023 | ₹3,950 | ₹4,065.4 | ₹3,890 | ₹4,058.85 | 37,751 | 1,81,450 |
| 27 Mar 2023 | ₹4,000.5 | ₹4,043.8 | ₹3,879.75 | ₹3,975.6 | 43,251 | 1,45,250 |
| 28 Mar 2023 | ₹3,930 | ₹4,073.55 | ₹3,918 | ₹4,027.25 | 88,701 | 98,200 |
| 29 Mar 2023 | ₹3,987.55 | ₹4,056.4 | ₹3,920 | ₹3,920 | 70,251 | 51,800 |