NIFTY 50 18,300 CE traded across 22 sessions from 17 Jan 2023 to 16 Feb 2023, with a life-high of ₹269.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jan 2023 | ₹208 | ₹209 | ₹182.75 | ₹209 | 551 | 600 |
| 18 Jan 2023 | ₹223.7 | ₹269.8 | ₹223.65 | ₹252.2 | 801 | 750 |
| 19 Jan 2023 | ₹251.65 | ₹251.65 | ₹210 | ₹210 | 601 | 750 |
| 20 Jan 2023 | ₹221.35 | ₹224 | ₹175 | ₹176.1 | 8,802 | 2,000 |
| 23 Jan 2023 | ₹211.05 | ₹224.85 | ₹194.3 | ₹196.05 | 3,652 | 2,350 |
| 24 Jan 2023 | ₹219.95 | ₹224.6 | ₹182.55 | ₹184.15 | 2,701 | 3,500 |
| 25 Jan 2023 | ₹165 | ₹165 | ₹112 | ₹114 | 19,801 | 9,600 |
| 27 Jan 2023 | ₹115.4 | ₹119.85 | ₹62 | ₹75.15 | 53,051 | 18,200 |
| 30 Jan 2023 | ₹65.45 | ₹96 | ₹54.2 | ₹78 | 44,902 | 19,850 |
| 31 Jan 2023 | ₹82.05 | ₹85 | ₹63 | ₹73.95 | 36,301 | 29,050 |
| 1 Feb 2023 | ₹93.45 | ₹100.3 | ₹30.55 | ₹38.6 | 3,62,051 | 70,600 |
| 2 Feb 2023 | ₹36.45 | ₹37.5 | ₹21.85 | ₹23.65 | 4,50,651 | 1,88,400 |
| 3 Feb 2023 | ₹28.35 | ₹30.4 | ₹13.05 | ₹23.5 | 18,23,751 | 3,51,550 |
| 6 Feb 2023 | ₹21.1 | ₹27.4 | ₹13.65 | ₹15.25 | 18,77,803 | 4,75,750 |
| 7 Feb 2023 | ₹15.8 | ₹17.55 | ₹9.7 | ₹10.5 | 24,64,102 | 5,24,900 |
| 8 Feb 2023 | ₹11.05 | ₹15.85 | ₹8.55 | ₹10.35 | 58,29,252 | 8,87,300 |
| 9 Feb 2023 | ₹15 | ₹15 | ₹5.7 | ₹9.85 | 1,64,93,702 | 25,78,900 |
| 10 Feb 2023 | ₹7.4 | ₹7.4 | ₹2.8 | ₹3.1 | 3,74,93,103 | 44,70,650 |
| 13 Feb 2023 | ₹2.9 | ₹3.3 | ₹2 | ₹2.15 | 3,08,61,803 | 57,38,150 |
| 14 Feb 2023 | ₹2 | ₹2.45 | ₹1.3 | ₹1.65 | 2,55,99,552 | 54,28,800 |
| 15 Feb 2023 | ₹1.2 | ₹1.45 | ₹0.85 | ₹1.05 | 5,38,54,102 | 58,82,350 |
| 16 Feb 2023 | ₹1 | ₹1.95 | ₹0.05 | ₹0.05 | 11,71,51,353 | 57,48,450 |