NIFTY 50 18,500 CE traded across 22 sessions from 10 Jan 2023 to 9 Feb 2023, with a life-high of ₹165.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Jan 2023 | ₹165.05 | ₹165.05 | ₹115 | ₹129 | 7,501 | 10,100 |
| 11 Jan 2023 | ₹120.75 | ₹147.2 | ₹104.7 | ₹112.3 | 11,051 | 13,800 |
| 12 Jan 2023 | ₹117 | ₹117 | ₹85 | ₹91 | 12,951 | 18,050 |
| 13 Jan 2023 | ₹86.05 | ₹117.05 | ₹75.5 | ₹104 | 58,851 | 38,150 |
| 16 Jan 2023 | ₹112.65 | ₹117 | ₹72.9 | ₹82 | 86,351 | 43,450 |
| 17 Jan 2023 | ₹81 | ₹106.15 | ₹78.45 | ₹104.45 | 52,701 | 50,400 |
| 18 Jan 2023 | ₹108.25 | ₹140 | ₹97.15 | ₹139 | 66,801 | 56,850 |
| 19 Jan 2023 | ₹113.15 | ₹125.5 | ₹98.5 | ₹99.55 | 57,952 | 70,950 |
| 20 Jan 2023 | ₹104 | ₹109.5 | ₹72.8 | ₹75 | 2,04,551 | 1,21,500 |
| 23 Jan 2023 | ₹92 | ₹98.9 | ₹76.5 | ₹78.35 | 4,28,201 | 2,10,450 |
| 24 Jan 2023 | ₹88.2 | ₹91.6 | ₹65 | ₹65 | 3,83,852 | 2,82,000 |
| 25 Jan 2023 | ₹58.25 | ₹58.25 | ₹34.85 | ₹36 | 12,92,101 | 4,07,900 |
| 27 Jan 2023 | ₹36.35 | ₹42.45 | ₹20.5 | ₹27.25 | 25,62,052 | 5,66,200 |
| 30 Jan 2023 | ₹27.25 | ₹34.9 | ₹18.3 | ₹25.35 | 19,20,701 | 7,82,550 |
| 31 Jan 2023 | ₹27 | ₹30.05 | ₹19.8 | ₹22.3 | 17,87,451 | 10,13,050 |
| 1 Feb 2023 | ₹29 | ₹31.95 | ₹8.55 | ₹9.65 | 77,41,301 | 12,08,850 |
| 2 Feb 2023 | ₹10 | ₹11.2 | ₹3.15 | ₹3.85 | 1,56,11,302 | 56,73,500 |
| 3 Feb 2023 | ₹3 | ₹4.55 | ₹1.7 | ₹2.15 | 3,88,87,353 | 55,68,200 |
| 6 Feb 2023 | ₹1.85 | ₹2.15 | ₹1.55 | ₹1.75 | 2,85,87,852 | 77,74,100 |
| 7 Feb 2023 | ₹1.6 | ₹1.9 | ₹1.25 | ₹1.65 | 3,21,19,301 | 99,55,150 |
| 8 Feb 2023 | ₹1.65 | ₹1.65 | ₹0.5 | ₹0.5 | 4,36,86,302 | 66,28,250 |
| 9 Feb 2023 | ₹0.55 | ₹0.8 | ₹0.05 | ₹0.05 | 1,77,53,252 | 45,81,100 |