NIFTY 50 22,000 PE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹5,125 and a low of ₹4,143.9. Final close ₹4,985.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹4,549.05 | ₹4,559 | ₹4,445 | ₹4,445 | 1,901 | 2,45,350 |
| 28 Feb 2023 | ₹4,471.4 | ₹4,600 | ₹4,471.4 | ₹4,550 | 4,001 | 2,46,550 |
| 1 Mar 2023 | ₹4,514.35 | ₹4,520 | ₹4,425 | ₹4,425 | 1,551 | 2,45,100 |
| 2 Mar 2023 | ₹4,556.55 | ₹4,578.8 | ₹4,554.35 | ₹4,578.8 | 251 | 2,45,100 |
| 3 Mar 2023 | ₹4,432.65 | ₹4,432.65 | ₹4,288 | ₹4,288 | 1,351 | 2,45,750 |
| 6 Mar 2023 | ₹4,174.3 | ₹4,211 | ₹4,143.9 | ₹4,211 | 402 | 2,45,550 |
| 8 Mar 2023 | ₹4,244.65 | ₹4,244.65 | ₹4,180 | ₹4,183 | 401 | 2,45,450 |
| 9 Mar 2023 | ₹4,345.55 | ₹4,345.6 | ₹4,325 | ₹4,325 | 152 | 2,45,300 |
| 10 Mar 2023 | ₹4,532.4 | ₹4,559.75 | ₹4,515.9 | ₹4,559.75 | 551 | 2,45,350 |
| 13 Mar 2023 | ₹4,690 | ₹4,820 | ₹4,690 | ₹4,790 | 601 | 2,45,150 |
| 14 Mar 2023 | ₹4,819.3 | ₹4,871.85 | ₹4,819.3 | ₹4,829.5 | 401 | 2,44,500 |
| 15 Mar 2023 | ₹4,736.4 | ₹4,940 | ₹4,736.4 | ₹4,940 | 401 | 2,44,300 |
| 16 Mar 2023 | ₹4,985 | ₹5,063.1 | ₹4,856.6 | ₹4,920 | 1,351 | 2,44,050 |
| 17 Mar 2023 | ₹4,789.85 | ₹4,865.15 | ₹4,773.7 | ₹4,773.7 | 1,051 | 2,43,650 |
| 20 Mar 2023 | ₹4,959.3 | ₹5,125 | ₹4,941.45 | ₹4,941.45 | 8,351 | 2,37,200 |
| 21 Mar 2023 | ₹4,901.9 | ₹4,934.25 | ₹4,837.8 | ₹4,837.8 | 5,651 | 2,32,550 |
| 22 Mar 2023 | ₹4,797.9 | ₹4,851.8 | ₹4,797.15 | ₹4,801.25 | 22,001 | 2,14,400 |
| 23 Mar 2023 | ₹4,894.35 | ₹4,928.35 | ₹4,765 | ₹4,910 | 20,201 | 1,99,750 |
| 24 Mar 2023 | ₹4,915 | ₹5,062.35 | ₹4,879 | ₹5,062.35 | 27,851 | 1,73,300 |
| 27 Mar 2023 | ₹4,958.6 | ₹4,998.15 | ₹4,879.5 | ₹4,987.35 | 51,051 | 1,36,200 |
| 28 Mar 2023 | ₹4,962.9 | ₹5,071.95 | ₹4,947.6 | ₹5,015.35 | 72,301 | 1,01,800 |
| 29 Mar 2023 | ₹4,990 | ₹5,063.5 | ₹4,920.7 | ₹4,985.2 | 85,301 | 38,400 |