NIFTY 50 18,000 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹455 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹454 | ₹455 | ₹386.75 | ₹399 | 7,56,301 | 10,66,000 |
| 25 Jan 2023 | ₹384.2 | ₹384.2 | ₹270.4 | ₹283.1 | 40,33,502 | 19,99,550 |
| 27 Jan 2023 | ₹273.8 | ₹282.5 | ₹155.35 | ₹182.1 | 69,88,503 | 25,08,450 |
| 30 Jan 2023 | ₹179.75 | ₹229.15 | ₹139.4 | ₹195.9 | 31,17,702 | 25,46,150 |
| 31 Jan 2023 | ₹212.35 | ₹216.85 | ₹165.5 | ₹197 | 23,09,252 | 26,25,100 |
| 1 Feb 2023 | ₹220 | ₹283.9 | ₹100.2 | ₹132 | 95,45,403 | 27,75,700 |
| 2 Feb 2023 | ₹119.95 | ₹142.75 | ₹96.85 | ₹113.05 | 38,52,153 | 29,09,350 |
| 3 Feb 2023 | ₹131.1 | ₹179.8 | ₹92 | ₹151 | 52,93,852 | 29,46,050 |
| 6 Feb 2023 | ₹140.1 | ₹147.65 | ₹105.05 | ₹113 | 40,82,102 | 32,68,750 |
| 7 Feb 2023 | ₹129.15 | ₹134.65 | ₹83.5 | ₹95 | 45,03,202 | 35,19,800 |
| 8 Feb 2023 | ₹98 | ₹142 | ₹95.95 | ₹123.5 | 61,84,201 | 33,31,950 |
| 9 Feb 2023 | ₹125 | ₹146.75 | ₹90.5 | ₹134.6 | 61,39,351 | 33,70,250 |
| 10 Feb 2023 | ₹129.1 | ₹129.1 | ₹77.4 | ₹87 | 68,19,953 | 36,70,350 |
| 13 Feb 2023 | ₹85 | ₹93.5 | ₹54.05 | ₹60.9 | 83,64,351 | 42,84,400 |
| 14 Feb 2023 | ₹75 | ₹116.4 | ₹61.05 | ₹103 | 1,11,38,152 | 40,21,950 |
| 15 Feb 2023 | ₹104 | ₹142 | ₹68.15 | ₹136 | 1,88,85,152 | 40,79,150 |
| 16 Feb 2023 | ₹150 | ₹205 | ₹129.35 | ₹132.3 | 2,41,60,352 | 53,07,200 |
| 17 Feb 2023 | ₹104 | ₹125 | ₹60.45 | ₹70.2 | 18,40,17,003 | 1,22,96,100 |
| 20 Feb 2023 | ₹71 | ₹91.6 | ₹32.9 | ₹37.25 | 17,45,29,753 | 1,63,38,350 |
| 21 Feb 2023 | ₹36 | ₹49.75 | ₹16.35 | ₹20 | 15,31,21,853 | 1,39,66,700 |
| 22 Feb 2023 | ₹14.8 | ₹14.8 | ₹2.85 | ₹3.6 | 12,82,56,303 | 1,56,67,600 |
| 23 Feb 2023 | ₹1.4 | ₹2.25 | ₹0.05 | ₹0.1 | 9,20,92,952 | 1,06,20,750 |