NIFTY 50 16,800 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹1,470 and a low of ₹701.1. Final close ₹713.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹1,450 | ₹1,470 | ₹1,393.1 | ₹1,405 | 2,001 | 3,100 |
| 25 Jan 2023 | ₹1,360.65 | ₹1,360.65 | ₹1,183 | ₹1,201.95 | 4,451 | 7,100 |
| 27 Jan 2023 | ₹1,154.9 | ₹1,154.9 | ₹882.95 | ₹964 | 4,551 | 9,000 |
| 30 Jan 2023 | ₹945 | ₹1,056 | ₹838.55 | ₹981 | 4,601 | 8,950 |
| 31 Jan 2023 | ₹980 | ₹1,056.95 | ₹921 | ₹1,056.95 | 1,601 | 9,300 |
| 1 Feb 2023 | ₹1,059.35 | ₹1,191.8 | ₹788.65 | ₹915.2 | 8,001 | 12,700 |
| 2 Feb 2023 | ₹820.05 | ₹971.6 | ₹820 | ₹907 | 5,652 | 14,550 |
| 3 Feb 2023 | ₹1,000 | ₹1,135 | ₹892.1 | ₹1,084 | 2,951 | 13,500 |
| 6 Feb 2023 | ₹1,030.1 | ₹1,030.1 | ₹980.05 | ₹1,018.8 | 2,451 | 12,200 |
| 7 Feb 2023 | ₹1,004 | ₹1,004 | ₹975 | ₹980 | 401 | 12,000 |
| 8 Feb 2023 | ₹1,123.1 | ₹1,123.1 | ₹1,086.85 | ₹1,106.25 | 501 | 12,100 |
| 9 Feb 2023 | ₹1,092.85 | ₹1,166.65 | ₹1,090.5 | ₹1,153 | 751 | 12,100 |
| 10 Feb 2023 | ₹1,066.3 | ₹1,084.55 | ₹1,066.3 | ₹1,084.55 | 201 | 12,150 |
| 13 Feb 2023 | ₹1,046.5 | ₹1,048.05 | ₹960 | ₹1,000 | 751 | 12,200 |
| 14 Feb 2023 | ₹1,136.2 | ₹1,136.2 | ₹1,136.2 | ₹1,136.2 | 51 | 12,200 |
| 15 Feb 2023 | ₹1,153.8 | ₹1,248 | ₹1,141.35 | ₹1,248 | 501 | 12,050 |
| 16 Feb 2023 | ₹1,346.6 | ₹1,349.85 | ₹1,300 | ₹1,300 | 1,851 | 12,000 |
| 17 Feb 2023 | ₹1,185.4 | ₹1,230 | ₹1,141.3 | ₹1,156.55 | 451 | 11,950 |
| 20 Feb 2023 | ₹1,161.55 | ₹1,173 | ₹1,059.2 | ₹1,067.55 | 1,701 | 11,500 |
| 21 Feb 2023 | ₹1,094.3 | ₹1,128.6 | ₹1,018.2 | ₹1,018.2 | 1,202 | 11,000 |
| 22 Feb 2023 | ₹946 | ₹946 | ₹735.5 | ₹770.45 | 3,351 | 9,500 |
| 23 Feb 2023 | ₹755.9 | ₹827.55 | ₹701.1 | ₹713 | 3,202 | 8,200 |