NIFTY 50 18,500 CE traded across 22 sessions from 17 Jan 2023 to 16 Feb 2023, with a life-high of ₹178.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jan 2023 | ₹110.3 | ₹144.75 | ₹110.3 | ₹140 | 2,901 | 1,250 |
| 18 Jan 2023 | ₹141.25 | ₹178.45 | ₹136.9 | ₹178.45 | 3,101 | 2,950 |
| 19 Jan 2023 | ₹161.15 | ₹161.15 | ₹133.4 | ₹133.4 | 4,251 | 3,400 |
| 20 Jan 2023 | ₹131 | ₹141.45 | ₹103.6 | ₹105.75 | 15,451 | 7,450 |
| 23 Jan 2023 | ₹120 | ₹134 | ₹113 | ₹115.15 | 16,851 | 11,700 |
| 24 Jan 2023 | ₹125.3 | ₹132.75 | ₹103 | ₹106 | 30,101 | 18,150 |
| 25 Jan 2023 | ₹100 | ₹100 | ₹61.65 | ₹62.05 | 78,301 | 44,700 |
| 27 Jan 2023 | ₹65 | ₹68.7 | ₹36.85 | ₹45.95 | 2,15,601 | 1,12,300 |
| 30 Jan 2023 | ₹44.35 | ₹57.75 | ₹33.1 | ₹43.7 | 1,85,252 | 1,63,850 |
| 31 Jan 2023 | ₹53.75 | ₹56.45 | ₹36 | ₹41.95 | 1,82,252 | 1,84,400 |
| 1 Feb 2023 | ₹44.45 | ₹51 | ₹17.15 | ₹18.2 | 6,19,201 | 2,60,950 |
| 2 Feb 2023 | ₹20 | ₹21.2 | ₹11 | ₹12.1 | 5,83,551 | 3,55,450 |
| 3 Feb 2023 | ₹15.5 | ₹15.5 | ₹6.4 | ₹10.35 | 14,86,852 | 3,98,200 |
| 6 Feb 2023 | ₹10.35 | ₹12 | ₹6.45 | ₹7.4 | 13,57,953 | 5,10,300 |
| 7 Feb 2023 | ₹7.25 | ₹7.6 | ₹4.75 | ₹5.3 | 13,96,301 | 7,06,850 |
| 8 Feb 2023 | ₹5.5 | ₹6.4 | ₹3.75 | ₹4.15 | 28,03,001 | 10,63,550 |
| 9 Feb 2023 | ₹4.25 | ₹5.8 | ₹2.8 | ₹3.15 | 94,60,852 | 30,56,800 |
| 10 Feb 2023 | ₹3 | ₹3 | ₹1.4 | ₹1.5 | 3,15,75,302 | 49,74,900 |
| 13 Feb 2023 | ₹1.3 | ₹1.9 | ₹1.3 | ₹1.7 | 3,18,99,052 | 65,86,400 |
| 14 Feb 2023 | ₹1.4 | ₹1.7 | ₹0.85 | ₹0.9 | 1,76,73,252 | 55,04,100 |
| 15 Feb 2023 | ₹0.85 | ₹0.95 | ₹0.45 | ₹0.55 | 2,14,21,052 | 41,71,250 |
| 16 Feb 2023 | ₹0.5 | ₹0.8 | ₹0.05 | ₹0.05 | 3,65,49,353 | 41,16,100 |