NIFTY 50 17,900 CE traded across 21 sessions from 17 Jan 2023 to 16 Feb 2023, with a life-high of ₹503 and a low of ₹33.2. Final close ₹135.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jan 2023 | ₹368.55 | ₹435.45 | ₹368.55 | ₹435.45 | 501 | 650 |
| 18 Jan 2023 | ₹420 | ₹503 | ₹420 | ₹503 | 601 | 650 |
| 20 Jan 2023 | ₹455.85 | ₹475 | ₹399.25 | ₹399.25 | 6,301 | 2,050 |
| 23 Jan 2023 | ₹445.25 | ₹447.9 | ₹442.55 | ₹442.55 | 451 | 1,900 |
| 24 Jan 2023 | ₹482.25 | ₹482.25 | ₹445.55 | ₹445.55 | 451 | 2,000 |
| 25 Jan 2023 | ₹383.2 | ₹383.75 | ₹286.95 | ₹297.55 | 22,901 | 14,550 |
| 27 Jan 2023 | ₹293.05 | ₹294 | ₹160 | ₹192 | 48,051 | 26,150 |
| 30 Jan 2023 | ₹160.3 | ₹233.8 | ₹140 | ₹200.05 | 65,601 | 26,250 |
| 31 Jan 2023 | ₹210.1 | ₹215.35 | ₹170 | ₹204 | 33,201 | 27,050 |
| 1 Feb 2023 | ₹235.05 | ₹292.05 | ₹95.6 | ₹136.6 | 2,09,102 | 36,450 |
| 2 Feb 2023 | ₹120 | ₹139.9 | ₹91 | ₹109 | 1,71,652 | 79,250 |
| 3 Feb 2023 | ₹124.95 | ₹171.45 | ₹79.65 | ₹148 | 10,90,202 | 1,78,450 |
| 6 Feb 2023 | ₹137.95 | ₹138.95 | ₹92.35 | ₹100.2 | 19,25,151 | 4,65,900 |
| 7 Feb 2023 | ₹114.45 | ₹121.5 | ₹67.5 | ₹80.45 | 30,97,101 | 5,49,150 |
| 8 Feb 2023 | ₹84.65 | ₹134.8 | ₹81.7 | ₹114.55 | 85,95,652 | 8,95,950 |
| 9 Feb 2023 | ₹118 | ₹143.4 | ₹76.05 | ₹128.95 | 2,82,86,601 | 24,98,700 |
| 10 Feb 2023 | ₹98 | ₹114.7 | ₹62.6 | ₹73 | 11,30,05,303 | 47,83,000 |
| 13 Feb 2023 | ₹64.5 | ₹79.4 | ₹33.2 | ₹40 | 10,59,18,803 | 82,71,550 |
| 14 Feb 2023 | ₹41.25 | ₹102 | ₹39 | ₹86 | 14,99,29,102 | 50,23,150 |
| 15 Feb 2023 | ₹74.7 | ₹141.3 | ₹38.7 | ₹133.55 | 27,38,14,702 | 35,67,950 |
| 16 Feb 2023 | ₹179.3 | ₹236.15 | ₹130 | ₹135.05 | 2,12,61,303 | 10,57,400 |