NIFTY 50 18,000 CE traded across 22 sessions from 10 Jan 2023 to 9 Feb 2023, with a life-high of ₹418.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Jan 2023 | ₹399 | ₹399 | ₹308.2 | ₹333 | 3,351 | 2,700 |
| 11 Jan 2023 | ₹302 | ₹373.05 | ₹299 | ₹326.85 | 3,151 | 4,250 |
| 12 Jan 2023 | ₹322.25 | ₹322.85 | ₹246.2 | ₹282.55 | 10,251 | 8,050 |
| 13 Jan 2023 | ₹281.1 | ₹354 | ₹244.85 | ₹318.6 | 15,851 | 7,300 |
| 16 Jan 2023 | ₹335.1 | ₹335.1 | ₹253.15 | ₹275.65 | 15,451 | 13,800 |
| 17 Jan 2023 | ₹265.95 | ₹346.55 | ₹261.2 | ₹342 | 18,901 | 10,100 |
| 18 Jan 2023 | ₹338 | ₹418.05 | ₹330.05 | ₹410 | 16,201 | 8,450 |
| 19 Jan 2023 | ₹378.65 | ₹382.35 | ₹330 | ₹330 | 27,101 | 11,400 |
| 20 Jan 2023 | ₹330 | ₹362.3 | ₹279.05 | ₹291.2 | 55,351 | 32,650 |
| 23 Jan 2023 | ₹330 | ₹360 | ₹307.5 | ₹324.15 | 1,40,851 | 48,150 |
| 24 Jan 2023 | ₹340.7 | ₹362.5 | ₹294 | ₹302 | 1,64,901 | 62,400 |
| 25 Jan 2023 | ₹279.35 | ₹283.95 | ₹181.95 | ₹195 | 8,48,101 | 2,72,600 |
| 27 Jan 2023 | ₹190 | ₹193.75 | ₹85.2 | ₹108 | 26,98,352 | 5,02,450 |
| 30 Jan 2023 | ₹111 | ₹142.55 | ₹70.35 | ₹110.45 | 29,28,552 | 5,92,000 |
| 31 Jan 2023 | ₹110.1 | ₹129 | ₹87.6 | ₹117 | 32,74,303 | 7,92,350 |
| 1 Feb 2023 | ₹149 | ₹173.75 | ₹39.3 | ₹57.45 | 1,76,35,952 | 18,55,550 |
| 2 Feb 2023 | ₹57.45 | ₹57.45 | ₹26.3 | ₹33.15 | 1,95,64,502 | 39,29,350 |
| 3 Feb 2023 | ₹41.1 | ₹61.8 | ₹17.5 | ₹46.05 | 11,53,80,153 | 59,53,550 |
| 6 Feb 2023 | ₹35 | ₹43 | ₹19.8 | ₹22.2 | 10,60,32,653 | 92,55,250 |
| 7 Feb 2023 | ₹22.4 | ₹30.4 | ₹10.05 | ₹10.7 | 11,36,17,903 | 1,14,27,100 |
| 8 Feb 2023 | ₹12 | ₹29.35 | ₹9.8 | ₹12.35 | 28,18,04,553 | 1,17,22,250 |
| 9 Feb 2023 | ₹13.4 | ₹13.4 | ₹0.05 | ₹0.05 | 33,81,16,103 | 86,85,950 |