NIFTY 50 18,500 CE traded across 22 sessions from 3 Jan 2023 to 2 Feb 2023, with a life-high of ₹222 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Jan 2023 | ₹195.6 | ₹222 | ₹186.05 | ₹216.6 | 10,751 | 22,350 |
| 4 Jan 2023 | ₹203.15 | ₹203.3 | ₹140 | ₹140 | 27,301 | 27,350 |
| 5 Jan 2023 | ₹143.95 | ₹163.1 | ₹104 | ₹117.9 | 29,351 | 42,450 |
| 6 Jan 2023 | ₹117.85 | ₹128.05 | ₹75.5 | ₹81 | 56,401 | 52,700 |
| 9 Jan 2023 | ₹94.1 | ₹142.25 | ₹93.85 | ₹121 | 51,901 | 56,450 |
| 10 Jan 2023 | ₹112.7 | ₹119.05 | ₹78.5 | ₹84 | 76,501 | 78,700 |
| 11 Jan 2023 | ₹80.05 | ₹102 | ₹70 | ₹71 | 92,852 | 1,05,900 |
| 12 Jan 2023 | ₹75 | ₹80.5 | ₹53.6 | ₹64 | 1,00,101 | 1,28,200 |
| 13 Jan 2023 | ₹60.05 | ₹82 | ₹46.85 | ₹69.2 | 3,60,603 | 2,03,500 |
| 16 Jan 2023 | ₹77.55 | ₹82.3 | ₹49.55 | ₹53.25 | 3,60,251 | 2,43,050 |
| 17 Jan 2023 | ₹53.2 | ₹70 | ₹47.85 | ₹70 | 5,10,152 | 2,46,500 |
| 18 Jan 2023 | ₹68 | ₹94 | ₹62 | ₹92 | 6,31,501 | 3,15,700 |
| 19 Jan 2023 | ₹75.55 | ₹83.2 | ₹56.1 | ₹57.05 | 8,90,551 | 3,83,700 |
| 20 Jan 2023 | ₹61.45 | ₹65 | ₹37.25 | ₹38.65 | 23,55,102 | 6,20,050 |
| 23 Jan 2023 | ₹49.95 | ₹54.95 | ₹36.25 | ₹38 | 33,98,803 | 9,02,650 |
| 24 Jan 2023 | ₹46.45 | ₹51.1 | ₹26.8 | ₹27.45 | 46,83,053 | 13,90,450 |
| 25 Jan 2023 | ₹25.65 | ₹27.95 | ₹10.6 | ₹11.1 | 1,20,05,102 | 26,57,100 |
| 27 Jan 2023 | ₹14 | ₹15.9 | ₹5.8 | ₹6.45 | 3,94,55,353 | 40,55,350 |
| 30 Jan 2023 | ₹5.9 | ₹12 | ₹4.6 | ₹5.9 | 3,66,19,203 | 58,58,800 |
| 31 Jan 2023 | ₹5 | ₹7.9 | ₹4.7 | ₹5.25 | 3,48,50,053 | 77,39,800 |
| 1 Feb 2023 | ₹7 | ₹8.25 | ₹1.05 | ₹1.1 | 10,06,75,403 | 67,91,300 |
| 2 Feb 2023 | ₹1.2 | ₹1.45 | ₹0.05 | ₹0.05 | 2,97,53,352 | 47,50,750 |