NIFTY 50 16,300 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹1,975 and a low of ₹1,168.7. Final close ₹1,208.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹1,975 | ₹1,975 | ₹1,873.95 | ₹1,888.3 | 16,751 | 33,200 |
| 25 Jan 2023 | ₹1,834.85 | ₹1,834.85 | ₹1,623.35 | ₹1,685.35 | 74,051 | 92,550 |
| 27 Jan 2023 | ₹1,602 | ₹1,640 | ₹1,310 | ₹1,419 | 15,101 | 93,300 |
| 30 Jan 2023 | ₹1,308 | ₹1,522.3 | ₹1,268.2 | ₹1,460 | 39,401 | 1,18,450 |
| 31 Jan 2023 | ₹1,478 | ₹1,540.55 | ₹1,370 | ₹1,516.9 | 8,801 | 1,18,400 |
| 1 Feb 2023 | ₹1,589.65 | ₹1,745.1 | ₹1,236.55 | ₹1,390 | 5,452 | 1,16,500 |
| 2 Feb 2023 | ₹1,260 | ₹1,425 | ₹1,260 | ₹1,386.9 | 11,301 | 1,12,250 |
| 3 Feb 2023 | ₹1,462.15 | ₹1,608 | ₹1,340 | ₹1,608 | 2,701 | 1,10,750 |
| 6 Feb 2023 | ₹1,485.15 | ₹1,520 | ₹1,471 | ₹1,492.85 | 1,101 | 1,10,200 |
| 7 Feb 2023 | ₹1,504.6 | ₹1,525.85 | ₹1,403.8 | ₹1,490.8 | 2,302 | 1,10,100 |
| 8 Feb 2023 | ₹1,545.2 | ₹1,630.7 | ₹1,545.2 | ₹1,630.7 | 1,101 | 1,09,400 |
| 9 Feb 2023 | ₹1,596.3 | ₹1,651 | ₹1,585 | ₹1,645.85 | 1,651 | 1,08,200 |
| 10 Feb 2023 | ₹1,563.35 | ₹1,584.45 | ₹1,516.5 | ₹1,584.45 | 3,802 | 1,06,500 |
| 13 Feb 2023 | ₹1,528.9 | ₹1,528.9 | ₹1,455.5 | ₹1,501.75 | 2,652 | 1,06,100 |
| 14 Feb 2023 | ₹1,571 | ₹1,660.8 | ₹1,571 | ₹1,660.8 | 2,301 | 1,04,050 |
| 15 Feb 2023 | ₹1,645.95 | ₹1,736 | ₹1,630 | ₹1,736 | 33,152 | 80,000 |
| 16 Feb 2023 | ₹1,817.6 | ₹1,846.4 | ₹1,753.9 | ₹1,765 | 2,501 | 77,950 |
| 17 Feb 2023 | ₹1,695 | ₹1,729 | ₹1,599.7 | ₹1,654.15 | 4,801 | 74,950 |
| 20 Feb 2023 | ₹1,637.65 | ₹1,706.65 | ₹1,544.1 | ₹1,562.95 | 6,801 | 71,000 |
| 21 Feb 2023 | ₹1,574.95 | ₹1,617.25 | ₹1,509.05 | ₹1,558.25 | 10,951 | 67,650 |
| 22 Feb 2023 | ₹1,460.3 | ₹1,474.1 | ₹1,240 | ₹1,265.55 | 32,501 | 50,650 |
| 23 Feb 2023 | ₹1,249.9 | ₹1,315 | ₹1,168.7 | ₹1,208.4 | 36,101 | 35,800 |