NIFTY 50 21,000 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,605.35 and a low of ₹731. Final close ₹1,478.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,532.85 | ₹1,575 | ₹1,520.3 | ₹1,545 | 64,151 | 2,54,350 |
| 30 Aug 2023 | ₹1,476.45 | ₹1,556 | ₹1,445.65 | ₹1,545.5 | 1,46,951 | 3,44,750 |
| 31 Aug 2023 | ₹1,545 | ₹1,596.95 | ₹1,500 | ₹1,556.8 | 1,74,802 | 4,42,050 |
| 1 Sept 2023 | ₹1,564 | ₹1,605.35 | ₹1,465 | ₹1,465.95 | 65,859 | 4,46,400 |
| 4 Sept 2023 | ₹1,425 | ₹1,480 | ₹1,367.75 | ₹1,376.4 | 39,850 | 4,48,150 |
| 5 Sept 2023 | ₹1,390.45 | ₹1,390.5 | ₹1,332.25 | ₹1,334.7 | 48,850 | 4,62,500 |
| 6 Sept 2023 | ₹1,358.25 | ₹1,429.75 | ₹1,318.25 | ₹1,322.4 | 25,650 | 4,58,500 |
| 7 Sept 2023 | ₹1,365.05 | ₹1,390 | ₹1,211 | ₹1,229.55 | 48,600 | 4,43,100 |
| 8 Sept 2023 | ₹1,200.05 | ₹1,213.9 | ₹1,082 | ₹1,119.35 | 52,950 | 4,30,250 |
| 11 Sept 2023 | ₹1,075.05 | ₹1,075.05 | ₹951 | ₹951 | 81,400 | 3,97,600 |
| 12 Sept 2023 | ₹898.2 | ₹1,022.1 | ₹877.3 | ₹959 | 51,000 | 3,95,900 |
| 13 Sept 2023 | ₹990 | ₹990 | ₹850.15 | ₹872.35 | 48,600 | 4,03,950 |
| 14 Sept 2023 | ₹840 | ₹900.85 | ₹799.65 | ₹813.75 | 88,100 | 4,23,150 |
| 15 Sept 2023 | ₹800 | ₹804 | ₹731 | ₹757.45 | 96,150 | 3,88,500 |
| 18 Sept 2023 | ₹800.95 | ₹834.55 | ₹768 | ₹829.2 | 75,350 | 4,06,500 |
| 20 Sept 2023 | ₹925 | ₹1,069.3 | ₹905 | ₹1,026.3 | 35,100 | 4,04,850 |
| 21 Sept 2023 | ₹1,123.75 | ₹1,244.7 | ₹1,123.65 | ₹1,233.8 | 1,12,650 | 3,84,300 |
| 22 Sept 2023 | ₹1,242.95 | ₹1,304 | ₹1,175 | ₹1,290.95 | 44,300 | 3,66,400 |
| 25 Sept 2023 | ₹1,325 | ₹1,363 | ₹1,240 | ₹1,302.5 | 67,950 | 3,34,850 |
| 26 Sept 2023 | ₹1,328.55 | ₹1,354.8 | ₹1,289.5 | ₹1,333.55 | 70,000 | 2,90,850 |
| 27 Sept 2023 | ₹1,383.4 | ₹1,455 | ₹1,263.25 | ₹1,278.3 | 99,100 | 2,65,350 |
| 28 Sept 2023 | ₹1,280.4 | ₹1,496 | ₹1,273.2 | ₹1,478.8 | 1,86,900 | 1,81,200 |