NIFTY 50 17,950 CE traded across 20 sessions from 17 Jan 2023 to 16 Feb 2023, with a life-high of ₹470.9 and a low of ₹22.55. Final close ₹85.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jan 2023 | ₹402.6 | ₹402.6 | ₹378.35 | ₹378.35 | 151 | 50 |
| 20 Jan 2023 | ₹458.65 | ₹458.65 | ₹358.7 | ₹358.7 | 301 | 150 |
| 23 Jan 2023 | ₹470.9 | ₹470.9 | ₹301.3 | ₹406.9 | 3,401 | 2,050 |
| 24 Jan 2023 | ₹426 | ₹426 | ₹387.1 | ₹402.3 | 2,151 | 1,200 |
| 25 Jan 2023 | ₹319.6 | ₹319.6 | ₹228.65 | ₹271.2 | 3,201 | 1,950 |
| 27 Jan 2023 | ₹246 | ₹247 | ₹147.6 | ₹174.1 | 3,701 | 2,950 |
| 30 Jan 2023 | ₹149 | ₹206 | ₹122.65 | ₹182.25 | 5,551 | 4,350 |
| 31 Jan 2023 | ₹185 | ₹185.05 | ₹153.35 | ₹180.7 | 6,001 | 5,500 |
| 1 Feb 2023 | ₹190.55 | ₹261.8 | ₹81.6 | ₹125 | 44,401 | 9,800 |
| 2 Feb 2023 | ₹107.7 | ₹122 | ₹75.05 | ₹87 | 31,301 | 14,450 |
| 3 Feb 2023 | ₹109.55 | ₹145.6 | ₹65 | ₹128.95 | 3,80,801 | 64,150 |
| 6 Feb 2023 | ₹109.4 | ₹116.75 | ₹75.75 | ₹82.05 | 2,96,801 | 97,750 |
| 7 Feb 2023 | ₹86.5 | ₹99.5 | ₹53.8 | ₹63.55 | 7,76,401 | 1,51,300 |
| 8 Feb 2023 | ₹72 | ₹108 | ₹65 | ₹92.5 | 26,57,151 | 2,73,300 |
| 9 Feb 2023 | ₹85 | ₹114.95 | ₹58.8 | ₹101.15 | 74,85,102 | 7,05,750 |
| 10 Feb 2023 | ₹90.3 | ₹95.5 | ₹46.1 | ₹53.95 | 4,18,10,703 | 17,53,750 |
| 13 Feb 2023 | ₹62.6 | ₹62.6 | ₹23.05 | ₹27.5 | 4,39,45,203 | 31,63,250 |
| 14 Feb 2023 | ₹32.6 | ₹72.7 | ₹26.15 | ₹58.3 | 7,78,11,053 | 33,68,800 |
| 15 Feb 2023 | ₹55 | ₹98.75 | ₹22.55 | ₹91.55 | 21,25,73,603 | 23,88,050 |
| 16 Feb 2023 | ₹92.25 | ₹187.65 | ₹84.9 | ₹85.4 | 2,87,48,903 | 8,07,450 |