NIFTY 50 18,300 CE traded across 22 sessions from 10 Jan 2023 to 9 Feb 2023, with a life-high of ₹231.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Jan 2023 | ₹220 | ₹220 | ₹181.7 | ₹196.45 | 1,651 | 1,350 |
| 11 Jan 2023 | ₹190.95 | ₹213 | ₹167.4 | ₹167.4 | 2,151 | 1,400 |
| 12 Jan 2023 | ₹155.15 | ₹160 | ₹133 | ₹160 | 1,151 | 1,600 |
| 13 Jan 2023 | ₹134.95 | ₹196.25 | ₹124.3 | ₹173.55 | 7,002 | 3,700 |
| 16 Jan 2023 | ₹191.95 | ₹196.55 | ₹133.55 | ₹141.1 | 7,602 | 6,250 |
| 17 Jan 2023 | ₹151.95 | ₹182 | ₹146 | ₹182 | 9,651 | 6,550 |
| 18 Jan 2023 | ₹180 | ₹231.2 | ₹169.3 | ₹225.05 | 9,501 | 6,800 |
| 19 Jan 2023 | ₹204.4 | ₹206.55 | ₹171.9 | ₹171.9 | 10,751 | 10,950 |
| 20 Jan 2023 | ₹181.45 | ₹189.95 | ₹136.05 | ₹142.35 | 82,152 | 27,900 |
| 23 Jan 2023 | ₹156.95 | ₹181.85 | ₹148.25 | ₹152.95 | 1,66,951 | 55,900 |
| 24 Jan 2023 | ₹164.1 | ₹175.9 | ₹133.95 | ₹138 | 2,47,252 | 99,250 |
| 25 Jan 2023 | ₹130.15 | ₹130.15 | ₹72.65 | ₹78 | 6,87,501 | 2,40,200 |
| 27 Jan 2023 | ₹72.8 | ₹81.6 | ₹36.5 | ₹48.45 | 21,19,801 | 3,22,000 |
| 30 Jan 2023 | ₹45 | ₹62.9 | ₹31.15 | ₹46.45 | 16,11,552 | 4,20,750 |
| 31 Jan 2023 | ₹51.3 | ₹54.9 | ₹36.15 | ₹45.85 | 16,51,052 | 4,93,000 |
| 1 Feb 2023 | ₹52.55 | ₹57.05 | ₹14.65 | ₹19 | 89,65,602 | 7,84,800 |
| 2 Feb 2023 | ₹19 | ₹19.25 | ₹5.7 | ₹7.15 | 1,06,11,551 | 21,16,800 |
| 3 Feb 2023 | ₹8.55 | ₹9.9 | ₹3.2 | ₹5 | 3,75,90,152 | 40,56,350 |
| 6 Feb 2023 | ₹4.6 | ₹4.9 | ₹2.65 | ₹2.75 | 3,27,71,202 | 52,23,850 |
| 7 Feb 2023 | ₹6 | ₹6 | ₹1.8 | ₹2 | 3,52,98,302 | 61,51,900 |
| 8 Feb 2023 | ₹1.8 | ₹2.45 | ₹0.7 | ₹0.8 | 4,88,54,453 | 49,42,000 |
| 9 Feb 2023 | ₹1.25 | ₹1.25 | ₹0.05 | ₹0.05 | 2,97,31,503 | 37,30,200 |