NIFTY 50 18,400 CE traded across 20 sessions from 19 Jan 2023 to 16 Feb 2023, with a life-high of ₹278.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jan 2023 | ₹195 | ₹195 | ₹178.9 | ₹178.9 | 101 | 0 |
| 20 Jan 2023 | ₹179.25 | ₹278.05 | ₹135 | ₹138 | 15,902 | 4,500 |
| 23 Jan 2023 | ₹154.4 | ₹174 | ₹149 | ₹161 | 4,701 | 4,300 |
| 24 Jan 2023 | ₹167.9 | ₹175.35 | ₹138.95 | ₹140.75 | 6,901 | 4,450 |
| 25 Jan 2023 | ₹127.55 | ₹127.55 | ₹84 | ₹87 | 24,201 | 9,450 |
| 27 Jan 2023 | ₹85.25 | ₹91.8 | ₹47.15 | ₹59.05 | 52,352 | 23,050 |
| 30 Jan 2023 | ₹48.6 | ₹73.4 | ₹43 | ₹60.45 | 38,951 | 28,100 |
| 31 Jan 2023 | ₹66.8 | ₹66.95 | ₹48.5 | ₹54.15 | 37,252 | 34,500 |
| 1 Feb 2023 | ₹59.05 | ₹71.8 | ₹22.9 | ₹29.3 | 2,91,151 | 80,350 |
| 2 Feb 2023 | ₹24.95 | ₹26.45 | ₹15 | ₹15.3 | 3,49,401 | 1,16,700 |
| 3 Feb 2023 | ₹18.85 | ₹19.35 | ₹8.9 | ₹14.25 | 13,63,352 | 2,57,100 |
| 6 Feb 2023 | ₹15.8 | ₹15.95 | ₹8.55 | ₹9.5 | 15,51,201 | 3,81,000 |
| 7 Feb 2023 | ₹10.2 | ₹10.95 | ₹6.5 | ₹7.1 | 11,53,852 | 4,57,150 |
| 8 Feb 2023 | ₹7 | ₹9.4 | ₹5.35 | ₹6.1 | 29,02,601 | 6,24,150 |
| 9 Feb 2023 | ₹15 | ₹15 | ₹3.7 | ₹4.85 | 98,67,501 | 16,55,150 |
| 10 Feb 2023 | ₹3.85 | ₹4 | ₹1.7 | ₹1.7 | 2,33,92,752 | 28,91,550 |
| 13 Feb 2023 | ₹1.5 | ₹2.1 | ₹1.45 | ₹1.95 | 2,42,60,402 | 42,62,400 |
| 14 Feb 2023 | ₹1.95 | ₹1.95 | ₹1 | ₹1.05 | 1,36,50,302 | 36,09,750 |
| 15 Feb 2023 | ₹0.85 | ₹1.1 | ₹0.6 | ₹0.65 | 2,09,49,252 | 33,84,400 |
| 16 Feb 2023 | ₹0.7 | ₹0.95 | ₹0.05 | ₹0.05 | 5,22,22,752 | 42,07,000 |