NIFTY 50 18,500 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹728 and a low of ₹98.55. Final close ₹178.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹700 | ₹713 | ₹634.4 | ₹679.05 | 3,39,151 | 3,59,050 |
| 26 Apr 2023 | ₹688.25 | ₹728 | ₹621 | ₹624.05 | 3,06,701 | 5,84,150 |
| 27 Apr 2023 | ₹634 | ₹644.5 | ₹529.95 | ₹532.9 | 4,87,301 | 8,07,150 |
| 28 Apr 2023 | ₹510.6 | ₹557.95 | ₹415.95 | ₹429 | 2,40,652 | 8,34,200 |
| 2 May 2023 | ₹387.3 | ₹387.65 | ₹327 | ₹354.95 | 6,07,451 | 9,05,800 |
| 3 May 2023 | ₹399.8 | ₹438.8 | ₹372.75 | ₹399.1 | 3,26,852 | 8,64,400 |
| 4 May 2023 | ₹420.65 | ₹423.15 | ₹271.15 | ₹293.75 | 6,60,152 | 9,58,700 |
| 5 May 2023 | ₹338.95 | ₹419 | ₹300 | ₹411.5 | 8,83,402 | 9,12,200 |
| 8 May 2023 | ₹398.45 | ₹398.5 | ₹241.35 | ₹260.2 | 12,24,452 | 10,68,300 |
| 9 May 2023 | ₹251.55 | ₹288 | ₹210.4 | ₹265.6 | 11,28,302 | 11,10,850 |
| 10 May 2023 | ₹266 | ₹301 | ₹226.55 | ₹237 | 15,59,351 | 11,71,300 |
| 11 May 2023 | ₹226.1 | ₹253.8 | ₹199.6 | ₹219.95 | 18,94,051 | 13,10,100 |
| 12 May 2023 | ₹250 | ₹320.25 | ₹207 | ₹226.7 | 16,41,803 | 12,74,000 |
| 15 May 2023 | ₹242.5 | ₹257.9 | ₹134.15 | ₹168 | 39,73,051 | 18,12,600 |
| 16 May 2023 | ₹145.05 | ₹229.75 | ₹140.15 | ₹218.35 | 39,02,152 | 15,58,050 |
| 17 May 2023 | ₹201.05 | ₹357.15 | ₹191.05 | ₹291.65 | 23,91,902 | 13,30,250 |
| 18 May 2023 | ₹231.75 | ₹357.25 | ₹209.15 | ₹331.55 | 23,15,102 | 14,30,350 |
| 19 May 2023 | ₹311.65 | ₹423.1 | ₹268.15 | ₹280 | 27,18,652 | 13,53,400 |
| 22 May 2023 | ₹274.15 | ₹311.7 | ₹166.35 | ₹188.35 | 1,47,39,802 | 15,73,150 |
| 23 May 2023 | ₹150.55 | ₹164.1 | ₹98.55 | ₹150.35 | 4,44,26,851 | 19,30,700 |
| 24 May 2023 | ₹185 | ₹235.45 | ₹118.85 | ₹199.8 | 4,04,47,851 | 14,36,600 |
| 25 May 2023 | ₹241.05 | ₹298.6 | ₹168.7 | ₹178.25 | 95,20,852 | 14,47,300 |