NIFTY 50 18,200 CE traded across 22 sessions from 3 Jan 2023 to 2 Feb 2023, with a life-high of ₹382.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jan 2023 | ₹335.4 | ₹382.2 | ₹330.55 | ₹382.2 | 2,601 | 9,650 |
| 4 Jan 2023 | ₹355.05 | ₹360 | ₹255.7 | ₹264 | 9,802 | 13,900 |
| 5 Jan 2023 | ₹278.05 | ₹294 | ₹200.05 | ₹241.95 | 14,852 | 12,100 |
| 6 Jan 2023 | ₹245 | ₹250 | ₹162 | ₹174 | 19,801 | 20,650 |
| 9 Jan 2023 | ₹198.95 | ₹288 | ₹196.65 | ₹250.05 | 27,751 | 15,750 |
| 10 Jan 2023 | ₹250.2 | ₹252.5 | ₹170 | ₹188.85 | 16,001 | 20,850 |
| 11 Jan 2023 | ₹179.95 | ₹216 | ₹160 | ₹164.6 | 34,801 | 24,450 |
| 12 Jan 2023 | ₹164.6 | ₹184.15 | ₹125 | ₹150 | 52,301 | 33,100 |
| 13 Jan 2023 | ₹144.6 | ₹194 | ₹117.85 | ₹170.3 | 1,59,652 | 53,900 |
| 16 Jan 2023 | ₹176 | ₹193 | ₹122 | ₹132.3 | 1,71,252 | 73,600 |
| 17 Jan 2023 | ₹129.9 | ₹178.9 | ₹124.65 | ₹177.5 | 2,08,151 | 82,950 |
| 18 Jan 2023 | ₹176 | ₹232.9 | ₹166.05 | ₹229.65 | 4,16,102 | 1,30,000 |
| 19 Jan 2023 | ₹210 | ₹213.55 | ₹165.55 | ₹169.95 | 6,76,102 | 2,22,150 |
| 20 Jan 2023 | ₹175 | ₹186.5 | ₹122.85 | ₹126 | 27,10,402 | 5,32,250 |
| 23 Jan 2023 | ₹149.95 | ₹176.2 | ₹134.25 | ₹141.35 | 43,44,503 | 9,01,850 |
| 24 Jan 2023 | ₹166.95 | ₹173.95 | ₹118.45 | ₹122 | 86,19,903 | 17,28,850 |
| 25 Jan 2023 | ₹106 | ₹112.85 | ₹50.95 | ₹52.75 | 1,74,29,953 | 37,51,550 |
| 27 Jan 2023 | ₹51.9 | ₹61 | ₹16.7 | ₹23.35 | 5,22,21,502 | 60,14,350 |
| 30 Jan 2023 | ₹19 | ₹33.45 | ₹11.55 | ₹20.1 | 5,22,35,153 | 60,08,650 |
| 31 Jan 2023 | ₹21 | ₹28.95 | ₹14.4 | ₹20.15 | 4,74,44,503 | 62,96,750 |
| 1 Feb 2023 | ₹26.8 | ₹30 | ₹1.9 | ₹2.25 | 18,91,26,953 | 70,62,800 |
| 2 Feb 2023 | ₹1.65 | ₹1.95 | ₹0.05 | ₹0.05 | 5,23,49,552 | 57,50,050 |