NIFTY 50 18,000 CE traded across 22 sessions from 17 Jan 2023 to 16 Feb 2023, with a life-high of ₹455.15 and a low of ₹12.6. Final close ₹35.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jan 2023 | ₹309.9 | ₹391.05 | ₹309.9 | ₹385 | 1,901 | 1,200 |
| 18 Jan 2023 | ₹384.7 | ₹455.15 | ₹384.55 | ₹455.15 | 4,101 | 4,000 |
| 19 Jan 2023 | ₹408.7 | ₹413.9 | ₹379 | ₹380 | 951 | 3,950 |
| 20 Jan 2023 | ₹392 | ₹405.3 | ₹328 | ₹333.55 | 21,001 | 5,050 |
| 23 Jan 2023 | ₹369.15 | ₹401 | ₹351.55 | ₹374.9 | 16,001 | 6,650 |
| 24 Jan 2023 | ₹404.85 | ₹411.7 | ₹347.55 | ₹354.25 | 5,102 | 7,750 |
| 25 Jan 2023 | ₹327.9 | ₹327.95 | ₹233.65 | ₹242.65 | 49,402 | 28,700 |
| 27 Jan 2023 | ₹246.4 | ₹246.4 | ₹126.8 | ₹154.2 | 1,11,552 | 59,150 |
| 30 Jan 2023 | ₹135.1 | ₹190.6 | ₹110 | ₹162 | 1,33,152 | 62,750 |
| 31 Jan 2023 | ₹174.75 | ₹179.5 | ₹134 | ₹165 | 1,08,102 | 73,450 |
| 1 Feb 2023 | ₹181.55 | ₹233 | ₹73.35 | ₹100 | 5,34,951 | 1,37,600 |
| 2 Feb 2023 | ₹89.25 | ₹106.6 | ₹66 | ₹78 | 5,66,202 | 2,43,600 |
| 3 Feb 2023 | ₹90 | ₹121.65 | ₹52.7 | ₹101.95 | 25,94,103 | 4,21,400 |
| 6 Feb 2023 | ₹92.9 | ₹101.95 | ₹61 | ₹65.45 | 31,25,602 | 7,23,000 |
| 7 Feb 2023 | ₹70.15 | ₹80.85 | ₹42 | ₹49.8 | 53,98,852 | 12,11,550 |
| 8 Feb 2023 | ₹57.75 | ₹86.25 | ₹50.05 | ₹71.95 | 1,24,60,802 | 17,07,400 |
| 9 Feb 2023 | ₹70.35 | ₹90.25 | ₹44.6 | ₹78.5 | 3,02,00,802 | 45,89,650 |
| 10 Feb 2023 | ₹64.9 | ₹64.9 | ₹33.05 | ₹37.4 | 8,81,02,053 | 67,16,300 |
| 13 Feb 2023 | ₹32.95 | ₹40 | ₹15.8 | ₹17.8 | 9,90,68,253 | 1,03,56,800 |
| 14 Feb 2023 | ₹19.6 | ₹49.35 | ₹17.05 | ₹37.7 | 14,21,66,803 | 68,59,300 |
| 15 Feb 2023 | ₹37.4 | ₹62.8 | ₹12.6 | ₹57.8 | 31,54,44,503 | 64,70,300 |
| 16 Feb 2023 | ₹70.1 | ₹140 | ₹35 | ₹35.6 | 18,60,33,853 | 33,14,050 |