NIFTY 50 18,050 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹421.65 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹410.05 | ₹421.65 | ₹357 | ₹367.3 | 14,451 | 18,300 |
| 25 Jan 2023 | ₹347.35 | ₹352 | ₹245.8 | ₹256 | 76,152 | 31,950 |
| 27 Jan 2023 | ₹252.1 | ₹256.85 | ₹139.95 | ₹170.2 | 2,01,002 | 56,400 |
| 30 Jan 2023 | ₹131.35 | ₹208.45 | ₹125.35 | ₹177.45 | 1,93,252 | 66,500 |
| 31 Jan 2023 | ₹190.45 | ₹193.5 | ₹148.85 | ₹179.85 | 1,03,901 | 70,550 |
| 1 Feb 2023 | ₹190 | ₹254.45 | ₹88.45 | ₹137 | 4,70,701 | 74,000 |
| 2 Feb 2023 | ₹98.05 | ₹124.4 | ₹84.1 | ₹96.6 | 2,42,901 | 79,000 |
| 3 Feb 2023 | ₹110 | ₹155.65 | ₹78.2 | ₹130 | 4,08,302 | 1,04,550 |
| 6 Feb 2023 | ₹122.45 | ₹125.45 | ₹88.5 | ₹95 | 2,55,602 | 1,46,200 |
| 7 Feb 2023 | ₹100.05 | ₹113.4 | ₹69.5 | ₹77.1 | 3,55,652 | 1,55,700 |
| 8 Feb 2023 | ₹83.65 | ₹119 | ₹78.9 | ₹100 | 4,46,601 | 1,34,150 |
| 9 Feb 2023 | ₹102.6 | ₹122.3 | ₹74 | ₹112.65 | 5,42,151 | 2,06,800 |
| 10 Feb 2023 | ₹89.95 | ₹89.95 | ₹62.25 | ₹69.35 | 9,63,452 | 2,32,250 |
| 13 Feb 2023 | ₹69.35 | ₹73.4 | ₹41.75 | ₹47 | 15,65,951 | 3,76,500 |
| 14 Feb 2023 | ₹50 | ₹92.4 | ₹46.45 | ₹81.9 | 18,22,852 | 3,52,400 |
| 15 Feb 2023 | ₹65.3 | ₹113.4 | ₹51.55 | ₹109.9 | 36,25,152 | 4,98,650 |
| 16 Feb 2023 | ₹130 | ₹169 | ₹101 | ₹104.4 | 73,65,153 | 12,92,500 |
| 17 Feb 2023 | ₹89.9 | ₹97.25 | ₹45.2 | ₹52.05 | 6,18,06,353 | 29,64,150 |
| 20 Feb 2023 | ₹55.05 | ₹66.85 | ₹23.75 | ₹27 | 6,32,77,902 | 42,37,200 |
| 21 Feb 2023 | ₹26.95 | ₹34.25 | ₹10.5 | ₹12.6 | 5,87,84,402 | 41,90,500 |
| 22 Feb 2023 | ₹5.6 | ₹8.85 | ₹2.65 | ₹3.1 | 5,05,84,952 | 38,66,550 |
| 23 Feb 2023 | ₹1.3 | ₹2.1 | ₹0.05 | ₹0.1 | 1,64,39,152 | 14,09,250 |