NIFTY 50 16,500 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹1,789.5 and a low of ₹968. Final close ₹1,012.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹1,765 | ₹1,789.5 | ₹1,678.2 | ₹1,692.3 | 2,66,451 | 3,67,300 |
| 25 Jan 2023 | ₹1,666.8 | ₹1,673 | ₹1,439 | ₹1,489.75 | 2,31,751 | 5,40,850 |
| 27 Jan 2023 | ₹1,446.45 | ₹1,459.4 | ₹1,123.8 | ₹1,227.9 | 1,40,301 | 5,73,900 |
| 30 Jan 2023 | ₹1,154.3 | ₹1,345 | ₹1,090 | ₹1,275.35 | 1,11,701 | 5,53,500 |
| 31 Jan 2023 | ₹1,304.95 | ₹1,337.15 | ₹1,180 | ₹1,317 | 29,402 | 5,50,250 |
| 1 Feb 2023 | ₹1,348.45 | ₹1,559 | ₹1,045 | ₹1,194.9 | 49,502 | 5,67,200 |
| 2 Feb 2023 | ₹1,130.05 | ₹1,250 | ₹1,072.2 | ₹1,190 | 64,452 | 5,24,900 |
| 3 Feb 2023 | ₹1,280 | ₹1,425 | ₹1,165.1 | ₹1,370 | 23,001 | 5,26,450 |
| 6 Feb 2023 | ₹1,363 | ₹1,363 | ₹1,255 | ₹1,295 | 11,701 | 5,25,350 |
| 7 Feb 2023 | ₹1,330.85 | ₹1,352.2 | ₹1,210 | ₹1,283.5 | 8,401 | 5,23,800 |
| 8 Feb 2023 | ₹1,305 | ₹1,429.4 | ₹1,295 | ₹1,402 | 8,301 | 5,21,550 |
| 9 Feb 2023 | ₹1,367.15 | ₹1,458 | ₹1,330 | ₹1,458 | 8,401 | 5,19,650 |
| 10 Feb 2023 | ₹1,405 | ₹1,405 | ₹1,322.3 | ₹1,365.35 | 10,101 | 5,16,100 |
| 13 Feb 2023 | ₹1,367.85 | ₹1,385 | ₹1,249.25 | ₹1,298.9 | 17,651 | 5,07,850 |
| 14 Feb 2023 | ₹1,337.9 | ₹1,467.2 | ₹1,320.95 | ₹1,436.6 | 15,051 | 5,00,450 |
| 15 Feb 2023 | ₹1,407.3 | ₹1,541 | ₹1,375 | ₹1,537.3 | 11,201 | 4,93,850 |
| 16 Feb 2023 | ₹1,605.75 | ₹1,640.6 | ₹1,546.7 | ₹1,546.7 | 11,801 | 4,91,800 |
| 17 Feb 2023 | ₹1,470 | ₹1,530 | ₹1,400.2 | ₹1,453 | 39,601 | 4,66,300 |
| 20 Feb 2023 | ₹1,437.7 | ₹1,510 | ₹1,340 | ₹1,366.75 | 26,101 | 4,50,250 |
| 21 Feb 2023 | ₹1,380 | ₹1,431 | ₹1,305.85 | ₹1,351.5 | 48,501 | 4,19,200 |
| 22 Feb 2023 | ₹1,261.95 | ₹1,261.95 | ₹1,040 | ₹1,070.5 | 2,71,451 | 2,54,050 |
| 23 Feb 2023 | ₹1,061 | ₹1,126.1 | ₹968 | ₹1,012.6 | 1,97,051 | 1,17,850 |