NIFTY 50 19,950 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹592.3 and a low of ₹42.3. Final close ₹427.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹536.6 | ₹572.35 | ₹536.6 | ₹561.1 | 452 | 5,750 |
| 30 Aug 2023 | ₹492.85 | ₹539.5 | ₹470 | ₹539.5 | 701 | 5,900 |
| 31 Aug 2023 | ₹539.45 | ₹592.3 | ₹539.45 | ₹550 | 3,552 | 8,350 |
| 1 Sept 2023 | ₹589.95 | ₹590 | ₹472 | ₹482.2 | 1,706 | 8,500 |
| 4 Sept 2023 | ₹442.65 | ₹460 | ₹379.6 | ₹389.95 | 6,950 | 12,350 |
| 5 Sept 2023 | ₹390.5 | ₹390.55 | ₹346 | ₹350.35 | 16,650 | 12,700 |
| 6 Sept 2023 | ₹356.2 | ₹472.6 | ₹333.95 | ₹336.5 | 44,050 | 30,750 |
| 7 Sept 2023 | ₹369.65 | ₹385.85 | ₹261 | ₹268.15 | 27,450 | 39,300 |
| 8 Sept 2023 | ₹268.15 | ₹268.15 | ₹185.35 | ₹204.1 | 1,37,750 | 49,700 |
| 11 Sept 2023 | ₹183.85 | ₹183.9 | ₹123.15 | ₹126 | 9,26,500 | 2,53,950 |
| 12 Sept 2023 | ₹120 | ₹160 | ₹98.15 | ₹127.95 | 9,77,650 | 2,73,150 |
| 13 Sept 2023 | ₹132.95 | ₹144 | ₹94.85 | ₹98.55 | 7,71,450 | 3,05,750 |
| 14 Sept 2023 | ₹91.6 | ₹103.2 | ₹66.2 | ₹69 | 9,04,900 | 3,55,150 |
| 15 Sept 2023 | ₹73 | ₹73 | ₹43.45 | ₹47.65 | 16,61,350 | 4,83,350 |
| 18 Sept 2023 | ₹52.95 | ₹56 | ₹42.3 | ₹49.8 | 13,15,800 | 4,89,100 |
| 20 Sept 2023 | ₹74.15 | ₹134.2 | ₹65.3 | ₹107.25 | 63,54,500 | 6,32,650 |
| 21 Sept 2023 | ₹144 | ₹232.75 | ₹144 | ₹222.45 | 26,77,450 | 4,65,550 |
| 22 Sept 2023 | ₹222.4 | ₹281.75 | ₹164.3 | ₹260.55 | 46,19,550 | 4,10,950 |
| 25 Sept 2023 | ₹271.6 | ₹326.75 | ₹205 | ₹257.4 | 11,07,700 | 3,59,200 |
| 26 Sept 2023 | ₹288.95 | ₹310.5 | ₹239.55 | ₹287 | 6,74,750 | 3,56,150 |
| 27 Sept 2023 | ₹319.1 | ₹409.9 | ₹209.75 | ₹231 | 5,95,850 | 2,85,400 |
| 28 Sept 2023 | ₹223.8 | ₹445.4 | ₹220.15 | ₹427 | 22,31,800 | 1,15,800 |