NIFTY 50 18,100 CE traded across 22 sessions from 10 Jan 2023 to 9 Feb 2023, with a life-high of ₹349 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Jan 2023 | ₹315 | ₹324 | ₹269.75 | ₹269.75 | 901 | 750 |
| 11 Jan 2023 | ₹280 | ₹296.8 | ₹268.9 | ₹269 | 1,001 | 1,200 |
| 12 Jan 2023 | ₹269 | ₹269 | ₹215 | ₹230.55 | 1,801 | 1,800 |
| 13 Jan 2023 | ₹225 | ₹300 | ₹200 | ₹261.8 | 9,002 | 4,300 |
| 16 Jan 2023 | ₹270 | ₹275 | ₹207 | ₹226.15 | 9,351 | 4,500 |
| 17 Jan 2023 | ₹228.25 | ₹286.15 | ₹228.25 | ₹282.6 | 11,501 | 8,350 |
| 18 Jan 2023 | ₹283.5 | ₹349 | ₹271.5 | ₹341.5 | 19,102 | 8,250 |
| 19 Jan 2023 | ₹300 | ₹316.1 | ₹269.1 | ₹271.45 | 22,851 | 15,700 |
| 20 Jan 2023 | ₹276.95 | ₹299 | ₹225.65 | ₹232 | 92,302 | 40,900 |
| 23 Jan 2023 | ₹254.95 | ₹294 | ₹246.3 | ₹259.45 | 2,13,952 | 62,200 |
| 24 Jan 2023 | ₹276.55 | ₹294.2 | ₹234.75 | ₹240 | 2,91,651 | 1,15,550 |
| 25 Jan 2023 | ₹221.95 | ₹223.45 | ₹138.55 | ₹148 | 6,31,553 | 2,08,850 |
| 27 Jan 2023 | ₹145.35 | ₹149.65 | ₹64.65 | ₹82.3 | 17,23,701 | 4,15,850 |
| 30 Jan 2023 | ₹79.95 | ₹109.5 | ₹53.25 | ₹83.9 | 17,77,151 | 4,50,500 |
| 31 Jan 2023 | ₹93.25 | ₹96.55 | ₹65.6 | ₹87.4 | 17,86,101 | 5,67,300 |
| 1 Feb 2023 | ₹111.95 | ₹124.9 | ₹28 | ₹37.15 | 82,09,903 | 8,86,300 |
| 2 Feb 2023 | ₹39 | ₹39 | ₹16.25 | ₹19 | 1,28,61,403 | 22,89,800 |
| 3 Feb 2023 | ₹24 | ₹31.4 | ₹9.45 | ₹22 | 7,17,87,903 | 43,22,650 |
| 6 Feb 2023 | ₹21.9 | ₹21.9 | ₹9.3 | ₹10.25 | 6,59,20,403 | 48,52,900 |
| 7 Feb 2023 | ₹10 | ₹13.3 | ₹4.45 | ₹4.7 | 6,80,39,402 | 60,15,700 |
| 8 Feb 2023 | ₹4.5 | ₹10.9 | ₹2.35 | ₹2.7 | 15,68,19,003 | 90,15,350 |
| 9 Feb 2023 | ₹2.6 | ₹2.8 | ₹0.05 | ₹0.05 | 10,70,50,353 | 55,60,300 |