NIFTY 50 19,300 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,525 and a low of ₹827.35. Final close ₹977.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹1,470 | ₹1,525 | ₹1,406.4 | ₹1,411 | 1,551 | 1,800 |
| 26 Apr 2023 | ₹1,450 | ₹1,500 | ₹1,387.8 | ₹1,387.8 | 6,851 | 8,000 |
| 27 Apr 2023 | ₹1,410 | ₹1,410 | ₹1,293.35 | ₹1,294.55 | 18,051 | 22,350 |
| 28 Apr 2023 | ₹1,254.3 | ₹1,304.25 | ₹1,164.7 | ₹1,164.7 | 5,651 | 26,050 |
| 2 May 2023 | ₹1,095.55 | ₹1,095.55 | ₹1,056.3 | ₹1,084.75 | 5,551 | 25,000 |
| 3 May 2023 | ₹1,161.35 | ₹1,194.45 | ₹1,116.25 | ₹1,146.55 | 3,002 | 25,250 |
| 4 May 2023 | ₹1,087.05 | ₹1,087.05 | ₹988 | ₹988 | 851 | 25,900 |
| 5 May 2023 | ₹1,083.75 | ₹1,170.55 | ₹1,030.7 | ₹1,170.55 | 2,201 | 26,550 |
| 8 May 2023 | ₹1,115.05 | ₹1,115.05 | ₹973.5 | ₹973.5 | 2,751 | 25,200 |
| 9 May 2023 | ₹968.35 | ₹968.95 | ₹926.75 | ₹926.75 | 452 | 24,900 |
| 10 May 2023 | ₹994.3 | ₹994.3 | ₹989.6 | ₹989.6 | 151 | 25,000 |
| 11 May 2023 | ₹945.65 | ₹949.45 | ₹910 | ₹910 | 701 | 24,850 |
| 12 May 2023 | ₹1,013.25 | ₹1,073.3 | ₹942.4 | ₹953.15 | 1,001 | 24,750 |
| 15 May 2023 | ₹1,004.1 | ₹1,004.1 | ₹827.35 | ₹880 | 3,851 | 24,400 |
| 16 May 2023 | ₹884.2 | ₹980 | ₹864 | ₹980 | 4,001 | 22,250 |
| 17 May 2023 | ₹982.2 | ₹1,136.7 | ₹982.2 | ₹1,070.9 | 651 | 22,200 |
| 18 May 2023 | ₹1,008.8 | ₹1,114.2 | ₹1,008.8 | ₹1,114.2 | 901 | 21,950 |
| 19 May 2023 | ₹1,154 | ₹1,211.1 | ₹1,062.3 | ₹1,070.35 | 3,551 | 21,000 |
| 22 May 2023 | ₹1,086.85 | ₹1,092 | ₹955 | ₹976.3 | 13,151 | 20,150 |
| 23 May 2023 | ₹920 | ₹947 | ₹872 | ₹947 | 10,901 | 19,200 |
| 24 May 2023 | ₹997.25 | ₹1,026 | ₹922.55 | ₹995.55 | 69,401 | 38,350 |
| 25 May 2023 | ₹1,007.05 | ₹1,089.75 | ₹973 | ₹977.8 | 15,601 | 24,600 |