NIFTY 50 18,400 CE traded across 22 sessions from 3 Jan 2023 to 2 Feb 2023, with a life-high of ₹270.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jan 2023 | ₹237.05 | ₹270.6 | ₹229.85 | ₹270.6 | 2,501 | 2,050 |
| 4 Jan 2023 | ₹200 | ₹203 | ₹169.3 | ₹172 | 2,401 | 2,400 |
| 5 Jan 2023 | ₹180 | ₹190.5 | ₹132 | ₹148.85 | 3,901 | 2,750 |
| 6 Jan 2023 | ₹147 | ₹162.4 | ₹98 | ₹105 | 14,551 | 9,850 |
| 9 Jan 2023 | ₹120.95 | ₹185.4 | ₹120.95 | ₹158.95 | 15,202 | 14,150 |
| 10 Jan 2023 | ₹153.1 | ₹153.15 | ₹103.5 | ₹114.05 | 19,102 | 21,800 |
| 11 Jan 2023 | ₹116.6 | ₹132.7 | ₹95 | ₹95 | 41,901 | 39,650 |
| 12 Jan 2023 | ₹98.65 | ₹106.4 | ₹71.3 | ₹83.45 | 44,501 | 38,450 |
| 13 Jan 2023 | ₹81.65 | ₹111.8 | ₹64.5 | ₹94.6 | 2,10,401 | 73,700 |
| 16 Jan 2023 | ₹105.2 | ₹111 | ₹67.35 | ₹73.45 | 1,92,501 | 80,050 |
| 17 Jan 2023 | ₹71.2 | ₹97.75 | ₹66.5 | ₹95.65 | 2,54,301 | 95,550 |
| 18 Jan 2023 | ₹96.7 | ₹132 | ₹88.75 | ₹128.6 | 3,24,551 | 1,14,550 |
| 19 Jan 2023 | ₹109.95 | ₹115.75 | ₹84 | ₹89.15 | 5,54,351 | 2,12,350 |
| 20 Jan 2023 | ₹92.25 | ₹96.5 | ₹57.95 | ₹58.95 | 15,05,652 | 4,22,750 |
| 23 Jan 2023 | ₹65.2 | ₹85 | ₹59 | ₹62.3 | 26,63,353 | 6,94,100 |
| 24 Jan 2023 | ₹75.35 | ₹80 | ₹47.7 | ₹48 | 36,96,302 | 9,28,550 |
| 25 Jan 2023 | ₹46.95 | ₹46.95 | ₹18.2 | ₹20 | 1,10,99,452 | 22,44,550 |
| 27 Jan 2023 | ₹20.15 | ₹25.6 | ₹7.65 | ₹9.75 | 3,68,28,553 | 28,19,250 |
| 30 Jan 2023 | ₹9.75 | ₹16 | ₹5.7 | ₹8.25 | 2,54,40,253 | 34,76,300 |
| 31 Jan 2023 | ₹8.35 | ₹11 | ₹6.25 | ₹7.75 | 2,13,19,052 | 38,48,200 |
| 1 Feb 2023 | ₹8.05 | ₹13.3 | ₹1.1 | ₹1.5 | 8,53,79,703 | 32,17,450 |
| 2 Feb 2023 | ₹0.95 | ₹1.5 | ₹0.05 | ₹0.05 | 1,62,07,252 | 16,08,600 |