NIFTY 50 18,700 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹865 and a low of ₹260. Final close ₹378.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹865 | ₹865 | ₹830 | ₹859 | 2,351 | 6,400 |
| 26 Apr 2023 | ₹862 | ₹863.45 | ₹801.9 | ₹803.4 | 7,251 | 11,600 |
| 27 Apr 2023 | ₹811.1 | ₹811.1 | ₹706.2 | ₹709.05 | 5,751 | 15,150 |
| 28 Apr 2023 | ₹701.85 | ₹733.25 | ₹584.8 | ₹596.65 | 4,501 | 16,750 |
| 2 May 2023 | ₹521.15 | ₹530.05 | ₹483 | ₹514.4 | 65,001 | 44,400 |
| 3 May 2023 | ₹580.55 | ₹599.9 | ₹555.65 | ₹555.65 | 6,202 | 43,600 |
| 4 May 2023 | ₹561.15 | ₹567.95 | ₹417.6 | ₹445 | 34,201 | 49,000 |
| 5 May 2023 | ₹454 | ₹588.4 | ₹454 | ₹583.5 | 21,652 | 48,250 |
| 8 May 2023 | ₹508.5 | ₹508.5 | ₹382.85 | ₹410 | 47,151 | 52,650 |
| 9 May 2023 | ₹399.55 | ₹445.8 | ₹347.35 | ₹415.8 | 89,551 | 75,300 |
| 10 May 2023 | ₹382.35 | ₹458.3 | ₹370.65 | ₹383.4 | 97,901 | 1,01,800 |
| 11 May 2023 | ₹350 | ₹403.35 | ₹339.9 | ₹362.5 | 1,47,351 | 93,300 |
| 12 May 2023 | ₹411.4 | ₹492.7 | ₹354 | ₹380.9 | 96,101 | 1,06,600 |
| 15 May 2023 | ₹400.6 | ₹417.95 | ₹260 | ₹308.9 | 2,12,551 | 1,09,700 |
| 16 May 2023 | ₹291 | ₹395.85 | ₹278.6 | ₹384 | 2,27,702 | 1,13,400 |
| 17 May 2023 | ₹382.4 | ₹543.85 | ₹382.4 | ₹473.55 | 80,951 | 1,01,450 |
| 18 May 2023 | ₹403.95 | ₹549.95 | ₹385 | ₹524.35 | 71,351 | 1,00,750 |
| 19 May 2023 | ₹500 | ₹617.6 | ₹462.85 | ₹473 | 1,20,201 | 86,950 |
| 22 May 2023 | ₹470.35 | ₹500.45 | ₹352.35 | ₹378.75 | 2,60,051 | 97,500 |
| 23 May 2023 | ₹349.9 | ₹352 | ₹274.75 | ₹344.75 | 14,29,251 | 81,300 |
| 24 May 2023 | ₹388.85 | ₹434.35 | ₹308 | ₹399.75 | 11,82,702 | 88,150 |
| 25 May 2023 | ₹436.15 | ₹497.1 | ₹368.9 | ₹378 | 4,70,451 | 70,250 |