NIFTY 50 18,300 CE traded across 22 sessions from 3 Jan 2023 to 2 Feb 2023, with a life-high of ₹323.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jan 2023 | ₹274 | ₹323.8 | ₹274 | ₹323.8 | 1,501 | 4,250 |
| 4 Jan 2023 | ₹289.9 | ₹300.9 | ₹213.75 | ₹213.75 | 8,601 | 6,650 |
| 5 Jan 2023 | ₹223.5 | ₹231.75 | ₹157.8 | ₹184.45 | 6,701 | 6,550 |
| 6 Jan 2023 | ₹189.85 | ₹200.95 | ₹128.6 | ₹140.4 | 27,551 | 22,200 |
| 9 Jan 2023 | ₹156.55 | ₹236.8 | ₹156.55 | ₹206.6 | 19,551 | 22,050 |
| 10 Jan 2023 | ₹193 | ₹193 | ₹135 | ₹147.75 | 19,651 | 25,350 |
| 11 Jan 2023 | ₹134.15 | ₹171.55 | ₹126 | ₹128.15 | 38,701 | 24,750 |
| 12 Jan 2023 | ₹134 | ₹141.75 | ₹96.25 | ₹113.7 | 40,402 | 30,150 |
| 13 Jan 2023 | ₹112.3 | ₹149.15 | ₹88.35 | ₹129.15 | 1,81,151 | 49,200 |
| 16 Jan 2023 | ₹146.45 | ₹148.5 | ₹91.7 | ₹100 | 1,53,952 | 66,000 |
| 17 Jan 2023 | ₹96.15 | ₹134.5 | ₹91.25 | ₹131.75 | 2,93,401 | 1,03,950 |
| 18 Jan 2023 | ₹129.8 | ₹179 | ₹124.1 | ₹178.5 | 3,40,701 | 1,19,300 |
| 19 Jan 2023 | ₹149 | ₹159.1 | ₹121 | ₹126.45 | 5,32,502 | 1,64,050 |
| 20 Jan 2023 | ₹130.05 | ₹137.3 | ₹86.25 | ₹89.5 | 28,13,052 | 5,10,050 |
| 23 Jan 2023 | ₹100.1 | ₹125.8 | ₹92.15 | ₹97 | 36,61,702 | 7,15,300 |
| 24 Jan 2023 | ₹120 | ₹122.55 | ₹77.8 | ₹78.5 | 53,25,703 | 12,94,650 |
| 25 Jan 2023 | ₹73.8 | ₹73.8 | ₹31 | ₹33.45 | 1,36,96,652 | 24,95,350 |
| 27 Jan 2023 | ₹30 | ₹40.3 | ₹11.05 | ₹14.95 | 4,38,14,552 | 35,80,850 |
| 30 Jan 2023 | ₹13.45 | ₹22.7 | ₹5.2 | ₹12.3 | 3,52,89,603 | 39,44,100 |
| 31 Jan 2023 | ₹14.05 | ₹16.9 | ₹9.45 | ₹12.15 | 3,31,14,602 | 44,46,700 |
| 1 Feb 2023 | ₹16 | ₹17.85 | ₹1.3 | ₹1.5 | 12,37,40,152 | 50,18,000 |
| 2 Feb 2023 | ₹1.3 | ₹1.6 | ₹0.05 | ₹0.05 | 3,40,82,152 | 24,67,150 |