NIFTY 50 18,600 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹810 and a low of ₹177.1. Final close ₹278.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹788 | ₹788 | ₹729.75 | ₹758.05 | 2,901 | 9,400 |
| 26 Apr 2023 | ₹799 | ₹810 | ₹712.3 | ₹712.3 | 13,051 | 14,850 |
| 27 Apr 2023 | ₹732.65 | ₹732.65 | ₹617.5 | ₹622.05 | 51,501 | 39,250 |
| 28 Apr 2023 | ₹598.7 | ₹645.9 | ₹496.55 | ₹509.7 | 38,051 | 41,000 |
| 2 May 2023 | ₹437.25 | ₹448 | ₹400 | ₹428.75 | 64,851 | 58,200 |
| 3 May 2023 | ₹484.85 | ₹519.4 | ₹452 | ₹475 | 41,252 | 59,750 |
| 4 May 2023 | ₹469.15 | ₹481.2 | ₹339.45 | ₹358.5 | 54,252 | 73,200 |
| 5 May 2023 | ₹399 | ₹503.05 | ₹374.1 | ₹490 | 53,051 | 82,250 |
| 8 May 2023 | ₹456.35 | ₹456.4 | ₹307.4 | ₹328 | 98,602 | 1,03,700 |
| 9 May 2023 | ₹318.15 | ₹361.6 | ₹272.55 | ₹336.4 | 2,88,751 | 1,78,800 |
| 10 May 2023 | ₹310 | ₹375.25 | ₹290.6 | ₹303.1 | 5,65,901 | 4,41,750 |
| 11 May 2023 | ₹272.3 | ₹321.2 | ₹262.85 | ₹285.7 | 4,34,452 | 4,86,850 |
| 12 May 2023 | ₹350.7 | ₹401.45 | ₹274 | ₹297 | 3,80,852 | 5,44,150 |
| 15 May 2023 | ₹320 | ₹332 | ₹190.05 | ₹231 | 12,85,102 | 5,50,600 |
| 16 May 2023 | ₹210.1 | ₹307.8 | ₹203 | ₹297.2 | 13,17,152 | 4,55,950 |
| 17 May 2023 | ₹290 | ₹449.55 | ₹290 | ₹380 | 5,21,351 | 4,12,800 |
| 18 May 2023 | ₹333 | ₹452.55 | ₹291.65 | ₹428.1 | 3,93,752 | 3,78,750 |
| 19 May 2023 | ₹413.9 | ₹518.9 | ₹363.75 | ₹375 | 2,42,002 | 3,62,350 |
| 22 May 2023 | ₹370.9 | ₹402.85 | ₹255.15 | ₹280.4 | 8,10,852 | 3,90,950 |
| 23 May 2023 | ₹251.15 | ₹253.8 | ₹177.1 | ₹244.3 | 90,52,003 | 6,09,200 |
| 24 May 2023 | ₹291.55 | ₹334.7 | ₹208.9 | ₹299.3 | 43,58,551 | 4,06,900 |
| 25 May 2023 | ₹304.25 | ₹396.9 | ₹268.2 | ₹278.1 | 13,74,251 | 3,29,800 |