NIFTY 50 18,200 CE traded across 21 sessions from 18 Jan 2023 to 16 Feb 2023, with a life-high of ₹331 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Jan 2023 | ₹298.15 | ₹331 | ₹298.15 | ₹324.75 | 502 | 450 |
| 19 Jan 2023 | ₹300.1 | ₹302.95 | ₹268 | ₹274.4 | 2,051 | 1,000 |
| 20 Jan 2023 | ₹271.8 | ₹275.05 | ₹220 | ₹225.1 | 8,201 | 3,200 |
| 23 Jan 2023 | ₹242.9 | ₹277.2 | ₹235.4 | ₹245.1 | 11,752 | 4,050 |
| 24 Jan 2023 | ₹277 | ₹281.7 | ₹230 | ₹235.45 | 15,701 | 7,900 |
| 25 Jan 2023 | ₹229.45 | ₹229.45 | ₹147.95 | ₹151.4 | 41,251 | 21,200 |
| 27 Jan 2023 | ₹155.15 | ₹156 | ₹78 | ₹97 | 1,21,801 | 67,600 |
| 30 Jan 2023 | ₹80.1 | ₹122.15 | ₹69.15 | ₹101.25 | 1,03,301 | 60,800 |
| 31 Jan 2023 | ₹109 | ₹113.5 | ₹81.5 | ₹96.75 | 84,851 | 68,500 |
| 1 Feb 2023 | ₹129 | ₹136.5 | ₹41.4 | ₹53.65 | 3,52,451 | 84,100 |
| 2 Feb 2023 | ₹51.1 | ₹55 | ₹32.4 | ₹36 | 4,50,851 | 1,65,500 |
| 3 Feb 2023 | ₹45 | ₹51.4 | ₹20.65 | ₹40.4 | 20,83,552 | 3,40,800 |
| 6 Feb 2023 | ₹31.65 | ₹38.65 | ₹22.9 | ₹24.15 | 21,15,452 | 6,35,450 |
| 7 Feb 2023 | ₹25.6 | ₹30 | ₹15.45 | ₹18 | 34,06,252 | 9,62,200 |
| 8 Feb 2023 | ₹17.15 | ₹28.65 | ₹15.5 | ₹20 | 68,61,451 | 13,01,750 |
| 9 Feb 2023 | ₹20.2 | ₹25.7 | ₹12.1 | ₹21.45 | 1,56,31,953 | 27,49,700 |
| 10 Feb 2023 | ₹16.85 | ₹16.85 | ₹6.3 | ₹6.95 | 5,49,30,053 | 46,90,250 |
| 13 Feb 2023 | ₹6.95 | ₹7 | ₹3.2 | ₹3.45 | 4,54,61,703 | 49,54,450 |
| 14 Feb 2023 | ₹3.3 | ₹5.75 | ₹2.65 | ₹3.75 | 5,36,34,803 | 72,11,050 |
| 15 Feb 2023 | ₹3 | ₹3.55 | ₹1.45 | ₹3.15 | 11,84,66,053 | 93,45,150 |
| 16 Feb 2023 | ₹4.5 | ₹11.25 | ₹0.05 | ₹0.05 | 40,10,55,953 | 79,47,950 |