NIFTY 50 18,100 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹392.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹374.35 | ₹389.45 | ₹326.4 | ₹354 | 69,801 | 48,050 |
| 26 Apr 2023 | ₹365.25 | ₹392.75 | ₹314.2 | ₹316 | 67,951 | 48,500 |
| 27 Apr 2023 | ₹324.95 | ₹332 | ₹245.7 | ₹249.95 | 1,73,202 | 75,150 |
| 28 Apr 2023 | ₹235 | ₹267.85 | ₹169.7 | ₹175.35 | 12,58,952 | 3,14,750 |
| 2 May 2023 | ₹175.35 | ₹175.35 | ₹124 | ₹137 | 31,26,102 | 7,55,100 |
| 3 May 2023 | ₹151 | ₹185.7 | ₹145.5 | ₹155.65 | 41,72,051 | 9,54,200 |
| 4 May 2023 | ₹164.45 | ₹180.35 | ₹92.5 | ₹102.95 | 39,32,802 | 11,65,150 |
| 5 May 2023 | ₹139.15 | ₹169.75 | ₹102.2 | ₹164.8 | 58,35,853 | 13,99,900 |
| 8 May 2023 | ₹146.4 | ₹154.3 | ₹78.55 | ₹85.8 | 40,89,851 | 18,43,750 |
| 9 May 2023 | ₹75.6 | ₹97.1 | ₹65 | ₹85.5 | 32,82,251 | 20,31,950 |
| 10 May 2023 | ₹75.15 | ₹103.9 | ₹69.05 | ₹71.25 | 40,14,002 | 22,37,250 |
| 11 May 2023 | ₹55.05 | ₹80.35 | ₹55.05 | ₹62.2 | 26,01,101 | 22,50,550 |
| 12 May 2023 | ₹87.35 | ₹99.4 | ₹53.6 | ₹59.65 | 47,17,103 | 18,56,400 |
| 15 May 2023 | ₹61 | ₹68.15 | ₹30.5 | ₹36.55 | 50,62,301 | 20,48,900 |
| 16 May 2023 | ₹38.05 | ₹47.85 | ₹30.2 | ₹47 | 45,39,852 | 22,57,650 |
| 17 May 2023 | ₹47 | ₹97.4 | ₹41.05 | ₹61 | 1,42,73,651 | 27,22,750 |
| 18 May 2023 | ₹50.35 | ₹79.25 | ₹31.8 | ₹67.75 | 2,58,51,203 | 44,74,550 |
| 19 May 2023 | ₹49.85 | ₹104.95 | ₹33.45 | ₹37 | 23,08,71,503 | 70,45,250 |
| 22 May 2023 | ₹36.8 | ₹48.3 | ₹12.6 | ₹16.35 | 11,16,11,203 | 83,25,200 |
| 23 May 2023 | ₹15.5 | ₹15.5 | ₹5.25 | ₹7.2 | 6,52,89,953 | 81,89,450 |
| 24 May 2023 | ₹7.95 | ₹10.25 | ₹3.5 | ₹3.85 | 13,24,20,603 | 89,35,650 |
| 25 May 2023 | ₹2.8 | ₹4.3 | ₹0.05 | ₹0.05 | 24,49,71,652 | 66,99,400 |