NIFTY 50 16,700 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹1,576.7 and a low of ₹802.85. Final close ₹807.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹1,576.7 | ₹1,576.7 | ₹1,493 | ₹1,505 | 1,451 | 2,550 |
| 25 Jan 2023 | ₹1,457 | ₹1,457 | ₹1,255 | ₹1,325.5 | 3,101 | 5,000 |
| 27 Jan 2023 | ₹1,260.05 | ₹1,260.05 | ₹998 | ₹998 | 2,251 | 5,800 |
| 30 Jan 2023 | ₹1,095.85 | ₹1,095.85 | ₹920 | ₹1,015.7 | 1,501 | 5,950 |
| 31 Jan 2023 | ₹1,072.7 | ₹1,148.5 | ₹1,005 | ₹1,148.5 | 351 | 5,900 |
| 1 Feb 2023 | ₹1,148.5 | ₹1,350 | ₹886.5 | ₹886.5 | 1,301 | 5,650 |
| 2 Feb 2023 | ₹927.9 | ₹1,015 | ₹902.05 | ₹1,015 | 3,751 | 8,600 |
| 3 Feb 2023 | ₹1,029.2 | ₹1,225.1 | ₹1,029.2 | ₹1,223.95 | 1,351 | 9,050 |
| 6 Feb 2023 | ₹1,150 | ₹1,150 | ₹1,078.35 | ₹1,100.95 | 951 | 9,000 |
| 7 Feb 2023 | ₹1,159 | ₹1,159 | ₹1,084.45 | ₹1,084.45 | 401 | 9,100 |
| 8 Feb 2023 | ₹1,144.4 | ₹1,235.55 | ₹1,144.4 | ₹1,235.55 | 451 | 9,600 |
| 9 Feb 2023 | ₹1,187.8 | ₹1,212 | ₹1,175.9 | ₹1,175.9 | 251 | 9,550 |
| 10 Feb 2023 | ₹1,127.3 | ₹1,186.7 | ₹1,127.3 | ₹1,186.7 | 501 | 9,600 |
| 13 Feb 2023 | ₹1,130.9 | ₹1,133.7 | ₹1,067.9 | ₹1,067.9 | 901 | 9,600 |
| 14 Feb 2023 | ₹1,240 | ₹1,240 | ₹1,240 | ₹1,240 | 51 | 9,600 |
| 15 Feb 2023 | ₹1,234.05 | ₹1,234.05 | ₹1,234.05 | ₹1,234.05 | 51 | 9,550 |
| 16 Feb 2023 | ₹1,396.25 | ₹1,410 | ₹1,396.25 | ₹1,410 | 1,701 | 10,000 |
| 17 Feb 2023 | ₹1,317.5 | ₹1,317.5 | ₹1,200 | ₹1,200 | 301 | 10,150 |
| 20 Feb 2023 | ₹1,270 | ₹1,270 | ₹1,161 | ₹1,161 | 1,401 | 8,950 |
| 21 Feb 2023 | ₹1,196.85 | ₹1,227 | ₹1,127.4 | ₹1,152 | 1,751 | 7,650 |
| 22 Feb 2023 | ₹1,020 | ₹1,020 | ₹844 | ₹844 | 601 | 7,200 |
| 23 Feb 2023 | ₹868.6 | ₹904.3 | ₹802.85 | ₹807.25 | 3,401 | 5,450 |