NIFTY 50 19,350 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,540 and a low of ₹887. Final close ₹1,031.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹1,521.7 | ₹1,536.2 | ₹1,464 | ₹1,501.8 | 8,252 | 11,700 |
| 26 Apr 2023 | ₹1,530.15 | ₹1,540 | ₹1,435.45 | ₹1,435.45 | 12,552 | 21,850 |
| 27 Apr 2023 | ₹1,431.4 | ₹1,431.4 | ₹1,338.65 | ₹1,345 | 41,052 | 59,250 |
| 28 Apr 2023 | ₹1,311 | ₹1,345 | ₹1,214.3 | ₹1,218.6 | 6,251 | 59,850 |
| 2 May 2023 | ₹1,128.6 | ₹1,132.05 | ₹1,104.9 | ₹1,119.2 | 3,652 | 59,150 |
| 3 May 2023 | ₹1,208.4 | ₹1,229.3 | ₹1,180.3 | ₹1,185.5 | 4,551 | 59,050 |
| 4 May 2023 | ₹1,168.8 | ₹1,168.8 | ₹1,039.9 | ₹1,054.8 | 2,851 | 58,500 |
| 5 May 2023 | ₹1,139.95 | ₹1,218.05 | ₹1,115 | ₹1,218.05 | 4,551 | 58,750 |
| 8 May 2023 | ₹1,137.7 | ₹1,137.7 | ₹1,029.5 | ₹1,031.85 | 2,051 | 58,850 |
| 9 May 2023 | ₹984.95 | ₹1,049 | ₹970 | ₹1,032 | 2,652 | 57,300 |
| 10 May 2023 | ₹1,044.6 | ₹1,070 | ₹996 | ₹996 | 2,301 | 56,350 |
| 11 May 2023 | ₹990 | ₹1,021.95 | ₹965 | ₹985 | 3,951 | 56,700 |
| 12 May 2023 | ₹1,094.15 | ₹1,113.65 | ₹1,001 | ₹1,012 | 19,901 | 42,200 |
| 15 May 2023 | ₹994.8 | ₹994.8 | ₹887 | ₹932.15 | 601 | 41,950 |
| 16 May 2023 | ₹934.15 | ₹1,006 | ₹913 | ₹1,006 | 2,501 | 41,450 |
| 17 May 2023 | ₹1,035 | ₹1,175 | ₹1,035 | ₹1,175 | 751 | 41,000 |
| 18 May 2023 | ₹1,072 | ₹1,165 | ₹1,072 | ₹1,165 | 401 | 40,850 |
| 19 May 2023 | ₹1,197.3 | ₹1,259 | ₹1,115 | ₹1,119.1 | 8,152 | 39,300 |
| 22 May 2023 | ₹1,130 | ₹1,143.55 | ₹1,013 | ₹1,026 | 10,551 | 31,850 |
| 23 May 2023 | ₹949.75 | ₹991.35 | ₹934.35 | ₹991.25 | 6,252 | 29,300 |
| 24 May 2023 | ₹1,043.85 | ₹1,067.75 | ₹959.8 | ₹1,051.45 | 28,801 | 20,950 |
| 25 May 2023 | ₹1,073.3 | ₹1,147.25 | ₹1,022.2 | ₹1,031.3 | 13,201 | 11,850 |