NIFTY 50 18,000 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹329.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹309 | ₹327 | ₹271 | ₹294 | 5,76,053 | 5,35,950 |
| 26 Apr 2023 | ₹310.05 | ₹329.6 | ₹259 | ₹260 | 8,48,402 | 6,46,600 |
| 27 Apr 2023 | ₹260 | ₹275.6 | ₹197.6 | ₹201.8 | 16,36,602 | 9,86,250 |
| 28 Apr 2023 | ₹180.05 | ₹216.45 | ₹132.7 | ₹137.4 | 59,05,153 | 19,03,600 |
| 2 May 2023 | ₹108.15 | ₹121.15 | ₹95.95 | ₹107.8 | 50,77,603 | 26,42,150 |
| 3 May 2023 | ₹121.3 | ₹145.8 | ₹112.8 | ₹121.55 | 59,61,302 | 30,51,850 |
| 4 May 2023 | ₹127.15 | ₹137.85 | ₹69.95 | ₹76.95 | 67,08,102 | 35,18,750 |
| 5 May 2023 | ₹106.3 | ₹130.25 | ₹76.1 | ₹125 | 82,75,653 | 33,70,050 |
| 8 May 2023 | ₹108.9 | ₹115.6 | ₹59 | ₹64.5 | 63,36,552 | 41,77,800 |
| 9 May 2023 | ₹58.8 | ₹73.15 | ₹49 | ₹63.8 | 49,15,802 | 44,42,450 |
| 10 May 2023 | ₹52.25 | ₹78.1 | ₹52 | ₹53.5 | 62,91,953 | 48,54,350 |
| 11 May 2023 | ₹46.1 | ₹59.75 | ₹41.1 | ₹46.25 | 38,04,152 | 49,28,350 |
| 12 May 2023 | ₹64.25 | ₹72.35 | ₹38.65 | ₹43 | 80,95,203 | 51,04,500 |
| 15 May 2023 | ₹41.95 | ₹48.8 | ₹22.3 | ₹27.5 | 62,45,202 | 51,28,550 |
| 16 May 2023 | ₹26.95 | ₹32.45 | ₹21.6 | ₹32 | 56,43,303 | 51,76,550 |
| 17 May 2023 | ₹31.55 | ₹65.4 | ₹28.8 | ₹38.45 | 1,53,19,952 | 48,97,950 |
| 18 May 2023 | ₹32.5 | ₹47.55 | ₹19.55 | ₹39.7 | 2,34,91,803 | 54,14,900 |
| 19 May 2023 | ₹32.45 | ₹62.25 | ₹18 | ₹20 | 15,78,18,853 | 79,52,500 |
| 22 May 2023 | ₹21.05 | ₹26.5 | ₹7.7 | ₹9.6 | 11,56,01,703 | 1,13,85,750 |
| 23 May 2023 | ₹7 | ₹7 | ₹3.85 | ₹4.5 | 5,63,05,003 | 1,03,93,200 |
| 24 May 2023 | ₹5.95 | ₹6 | ₹1.85 | ₹2 | 9,83,99,703 | 91,41,450 |
| 25 May 2023 | ₹1.9 | ₹1.9 | ₹0.05 | ₹0.05 | 11,47,44,151 | 58,89,050 |