NIFTY 50 20,500 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,113.6 and a low of ₹270.2. Final close ₹978.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,038.1 | ₹1,081.35 | ₹1,030 | ₹1,050.55 | 40,151 | 1,18,700 |
| 30 Aug 2023 | ₹1,002.85 | ₹1,059.55 | ₹956.5 | ₹1,053.85 | 49,101 | 1,50,750 |
| 31 Aug 2023 | ₹1,030 | ₹1,105.9 | ₹1,006.55 | ₹1,062.55 | 1,08,001 | 2,23,450 |
| 1 Sept 2023 | ₹1,069.95 | ₹1,113.6 | ₹970.75 | ₹977.5 | 31,256 | 2,26,150 |
| 4 Sept 2023 | ₹943.3 | ₹986.8 | ₹875 | ₹889 | 1,53,200 | 2,73,650 |
| 5 Sept 2023 | ₹896 | ₹898 | ₹840.4 | ₹844.75 | 51,700 | 2,75,150 |
| 6 Sept 2023 | ₹860.7 | ₹940 | ₹826.95 | ₹830 | 43,100 | 2,63,100 |
| 7 Sept 2023 | ₹870 | ₹896 | ₹715.75 | ₹732.2 | 1,16,500 | 2,87,450 |
| 8 Sept 2023 | ₹714.95 | ₹727.85 | ₹592 | ₹633 | 1,31,650 | 3,10,200 |
| 11 Sept 2023 | ₹581.05 | ₹587.8 | ₹472.15 | ₹472.15 | 2,25,200 | 3,56,900 |
| 12 Sept 2023 | ₹418 | ₹545 | ₹387.05 | ₹483 | 3,42,550 | 4,05,150 |
| 13 Sept 2023 | ₹502.55 | ₹512.75 | ₹389.6 | ₹410 | 3,18,400 | 3,81,950 |
| 14 Sept 2023 | ₹374.05 | ₹428 | ₹341.65 | ₹342.55 | 5,34,350 | 4,22,300 |
| 15 Sept 2023 | ₹323 | ₹336.5 | ₹270.2 | ₹295.8 | 6,66,750 | 4,45,650 |
| 18 Sept 2023 | ₹317.35 | ₹350 | ₹297.9 | ₹346.35 | 5,84,000 | 3,84,500 |
| 20 Sept 2023 | ₹475.7 | ₹575 | ₹412.65 | ₹532.3 | 2,92,050 | 3,48,500 |
| 21 Sept 2023 | ₹620.3 | ₹750.4 | ₹617.85 | ₹735 | 2,83,100 | 2,70,550 |
| 22 Sept 2023 | ₹735 | ₹806.55 | ₹676 | ₹796.95 | 83,800 | 2,58,250 |
| 25 Sept 2023 | ₹825 | ₹872 | ₹740.4 | ₹801.8 | 90,150 | 2,24,700 |
| 26 Sept 2023 | ₹815 | ₹857 | ₹788.95 | ₹829.85 | 33,900 | 2,01,700 |
| 27 Sept 2023 | ₹875 | ₹957.8 | ₹763.2 | ₹780.4 | 76,250 | 1,67,350 |
| 28 Sept 2023 | ₹775 | ₹997.35 | ₹774 | ₹978.35 | 2,16,100 | 1,44,700 |