NIFTY 50 17,400 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹929.55 and a low of ₹87.2. Final close ₹110.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹929.55 | ₹929.55 | ₹848.95 | ₹852.4 | 19,801 | 30,800 |
| 25 Jan 2023 | ₹805.15 | ₹806.8 | ₹649.15 | ₹671.25 | 35,051 | 31,100 |
| 27 Jan 2023 | ₹659.7 | ₹659.7 | ₹436.95 | ₹496.8 | 2,00,401 | 1,04,750 |
| 30 Jan 2023 | ₹454.6 | ₹581 | ₹406.35 | ₹530 | 5,88,653 | 1,56,150 |
| 31 Jan 2023 | ₹556 | ₹565 | ₹462.6 | ₹547 | 1,48,651 | 1,51,400 |
| 1 Feb 2023 | ₹595.45 | ₹726 | ₹354.85 | ₹449.75 | 4,91,101 | 1,70,450 |
| 2 Feb 2023 | ₹407.1 | ₹476.75 | ₹366.1 | ₹425 | 4,08,851 | 1,68,900 |
| 3 Feb 2023 | ₹470 | ₹595.5 | ₹394.2 | ₹556.05 | 1,85,351 | 1,41,450 |
| 6 Feb 2023 | ₹517.2 | ₹538.4 | ₹444.65 | ₹474 | 77,951 | 1,39,450 |
| 7 Feb 2023 | ₹502.35 | ₹526 | ₹405 | ₹450.4 | 95,351 | 1,34,350 |
| 8 Feb 2023 | ₹471.65 | ₹571 | ₹463.7 | ₹544.45 | 59,651 | 1,29,300 |
| 9 Feb 2023 | ₹521.6 | ₹598.45 | ₹472.5 | ₹585 | 44,701 | 1,24,400 |
| 10 Feb 2023 | ₹500 | ₹522.25 | ₹460 | ₹501.55 | 58,101 | 1,28,500 |
| 13 Feb 2023 | ₹484.5 | ₹520 | ₹396.9 | ₹436.35 | 86,853 | 1,29,500 |
| 14 Feb 2023 | ₹459.25 | ₹585.3 | ₹447.7 | ₹557.85 | 85,552 | 1,14,200 |
| 15 Feb 2023 | ₹525.95 | ₹654.55 | ₹491.3 | ₹652 | 40,102 | 1,17,600 |
| 16 Feb 2023 | ₹700 | ₹755.7 | ₹654.55 | ₹654.55 | 18,601 | 1,14,750 |
| 17 Feb 2023 | ₹584.45 | ₹640.55 | ₹503.85 | ₹555.35 | 1,08,552 | 1,06,600 |
| 20 Feb 2023 | ₹574.8 | ₹612.65 | ₹443.85 | ₹471.2 | 1,43,901 | 1,04,350 |
| 21 Feb 2023 | ₹488.65 | ₹534 | ₹407.6 | ₹453 | 1,30,152 | 96,050 |
| 22 Feb 2023 | ₹374 | ₹384.25 | ₹156.6 | ₹183.15 | 68,10,201 | 3,64,050 |
| 23 Feb 2023 | ₹181.1 | ₹231 | ₹87.2 | ₹110.75 | 3,40,88,702 | 3,72,300 |