NIFTY 50 18,000 CE traded across 22 sessions from 3 Jan 2023 to 2 Feb 2023, with a life-high of ₹523 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jan 2023 | ₹476.05 | ₹523 | ₹455.75 | ₹523 | 2,852 | 7,600 |
| 4 Jan 2023 | ₹469.85 | ₹469.85 | ₹363.4 | ₹367.5 | 11,251 | 10,350 |
| 5 Jan 2023 | ₹365.5 | ₹412 | ₹295.1 | ₹352.65 | 22,301 | 20,500 |
| 6 Jan 2023 | ₹340.1 | ₹366.05 | ₹244.2 | ₹270.6 | 45,551 | 26,800 |
| 9 Jan 2023 | ₹305 | ₹415 | ₹303.75 | ₹370 | 32,101 | 20,700 |
| 10 Jan 2023 | ₹359.95 | ₹359.95 | ₹260 | ₹281.05 | 28,301 | 26,500 |
| 11 Jan 2023 | ₹281.05 | ₹321.6 | ₹247 | ₹261.05 | 38,801 | 30,900 |
| 12 Jan 2023 | ₹266.55 | ₹285.85 | ₹202 | ₹239.25 | 1,79,952 | 1,22,950 |
| 13 Jan 2023 | ₹243 | ₹304.9 | ₹194.8 | ₹263.25 | 3,16,251 | 1,39,150 |
| 16 Jan 2023 | ₹263.25 | ₹303.95 | ₹202 | ₹219 | 4,42,951 | 1,43,500 |
| 17 Jan 2023 | ₹221.95 | ₹291.9 | ₹208.6 | ₹285.8 | 5,72,251 | 2,03,050 |
| 18 Jan 2023 | ₹290.7 | ₹364.8 | ₹274.15 | ₹356 | 3,43,602 | 2,01,500 |
| 19 Jan 2023 | ₹325.05 | ₹333.15 | ₹275 | ₹278 | 4,53,102 | 2,34,800 |
| 20 Jan 2023 | ₹261 | ₹306.95 | ₹220.3 | ₹231.8 | 15,03,702 | 4,63,250 |
| 23 Jan 2023 | ₹269.85 | ₹302.85 | ₹245.75 | ₹264.35 | 18,69,401 | 4,45,250 |
| 24 Jan 2023 | ₹298 | ₹305.45 | ₹227.65 | ₹237.4 | 21,24,553 | 6,35,350 |
| 25 Jan 2023 | ₹220.05 | ₹222.2 | ₹113.4 | ₹122 | 2,32,30,953 | 47,65,700 |
| 27 Jan 2023 | ₹119.45 | ₹127.25 | ₹37 | ₹51.5 | 8,12,26,853 | 95,54,350 |
| 30 Jan 2023 | ₹43 | ₹75 | ₹23.35 | ₹47.2 | 9,50,74,202 | 94,34,600 |
| 31 Jan 2023 | ₹57.95 | ₹61.35 | ₹32.25 | ₹53 | 7,65,42,603 | 93,95,900 |
| 1 Feb 2023 | ₹65 | ₹84 | ₹5.35 | ₹5.6 | 35,86,01,153 | 1,25,15,650 |
| 2 Feb 2023 | ₹2.85 | ₹5.5 | ₹0.05 | ₹0.05 | 14,69,54,203 | 83,95,700 |