NIFTY 50 18,400 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹623 and a low of ₹46.3. Final close ₹78.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹609.55 | ₹623 | ₹545.65 | ₹582.05 | 10,052 | 18,150 |
| 26 Apr 2023 | ₹600 | ₹622.9 | ₹531.3 | ₹535 | 5,951 | 19,750 |
| 27 Apr 2023 | ₹538.5 | ₹552 | ₹444.05 | ₹447.65 | 48,851 | 41,300 |
| 28 Apr 2023 | ₹414.85 | ₹470.65 | ₹338.8 | ₹350.05 | 83,452 | 61,300 |
| 2 May 2023 | ₹297.95 | ₹303 | ₹260 | ₹281.75 | 3,30,201 | 1,49,450 |
| 3 May 2023 | ₹343 | ₹404.9 | ₹298.9 | ₹318.45 | 2,47,751 | 1,21,250 |
| 4 May 2023 | ₹340 | ₹340 | ₹210.95 | ₹230 | 4,51,651 | 1,61,550 |
| 5 May 2023 | ₹267 | ₹341.4 | ₹235.65 | ₹330.2 | 5,07,902 | 1,73,400 |
| 8 May 2023 | ₹310.4 | ₹312.35 | ₹185.5 | ₹200 | 10,10,252 | 3,83,150 |
| 9 May 2023 | ₹192.05 | ₹224.1 | ₹158.5 | ₹200.05 | 17,88,952 | 4,72,100 |
| 10 May 2023 | ₹193.55 | ₹236 | ₹171.5 | ₹180 | 15,69,351 | 5,03,950 |
| 11 May 2023 | ₹151.4 | ₹195.15 | ₹148 | ₹163 | 29,53,152 | 6,58,050 |
| 12 May 2023 | ₹198 | ₹247.85 | ₹150.8 | ₹167.5 | 25,95,453 | 7,23,250 |
| 15 May 2023 | ₹175 | ₹188.85 | ₹92.6 | ₹116 | 92,35,001 | 18,92,000 |
| 16 May 2023 | ₹100 | ₹164.35 | ₹89.1 | ₹156.65 | 1,14,01,703 | 18,23,450 |
| 17 May 2023 | ₹120 | ₹274.05 | ₹112.55 | ₹210.5 | 49,94,252 | 11,65,750 |
| 18 May 2023 | ₹164 | ₹267.85 | ₹140.3 | ₹243.95 | 58,55,551 | 12,27,000 |
| 19 May 2023 | ₹226.3 | ₹328.6 | ₹181.8 | ₹190.75 | 60,39,551 | 12,14,900 |
| 22 May 2023 | ₹189.5 | ₹221.7 | ₹94.5 | ₹110.55 | 4,27,21,202 | 19,77,250 |
| 23 May 2023 | ₹82.05 | ₹92.45 | ₹46.3 | ₹76.5 | 18,67,96,352 | 54,09,000 |
| 24 May 2023 | ₹88.2 | ₹140 | ₹53.4 | ₹106.95 | 20,10,71,503 | 34,64,850 |
| 25 May 2023 | ₹134 | ₹198.9 | ₹68.35 | ₹78.7 | 6,48,50,752 | 20,19,900 |