NIFTY 50 18,200 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹325.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹313.55 | ₹325.7 | ₹270.95 | ₹278 | 11,89,153 | 7,25,700 |
| 25 Jan 2023 | ₹273.35 | ₹273.35 | ₹180.7 | ₹188.65 | 17,34,451 | 9,98,700 |
| 27 Jan 2023 | ₹185 | ₹192.85 | ₹100 | ₹118.65 | 22,13,501 | 9,84,350 |
| 30 Jan 2023 | ₹129.95 | ₹154.1 | ₹89.55 | ₹128 | 16,28,551 | 10,37,500 |
| 31 Jan 2023 | ₹130.15 | ₹143 | ₹104.35 | ₹123.35 | 13,53,201 | 10,34,450 |
| 1 Feb 2023 | ₹160 | ₹179 | ₹57.7 | ₹75.1 | 42,93,451 | 11,76,950 |
| 2 Feb 2023 | ₹55.6 | ₹81.2 | ₹52.65 | ₹61 | 20,17,303 | 13,37,750 |
| 3 Feb 2023 | ₹85.45 | ₹95.05 | ₹45.75 | ₹76.8 | 32,91,551 | 14,48,350 |
| 6 Feb 2023 | ₹73 | ₹74.6 | ₹50.2 | ₹53.2 | 25,52,402 | 15,80,850 |
| 7 Feb 2023 | ₹63.15 | ₹64.1 | ₹37.35 | ₹42 | 24,13,602 | 16,13,300 |
| 8 Feb 2023 | ₹48.85 | ₹65.6 | ₹42.05 | ₹53.75 | 37,28,802 | 17,53,650 |
| 9 Feb 2023 | ₹54.45 | ₹65.2 | ₹37 | ₹58.7 | 36,12,151 | 18,89,600 |
| 10 Feb 2023 | ₹50 | ₹50 | ₹28.35 | ₹29.75 | 43,22,603 | 20,72,900 |
| 13 Feb 2023 | ₹26.7 | ₹31.75 | ₹18 | ₹18.55 | 53,01,952 | 24,89,550 |
| 14 Feb 2023 | ₹19.95 | ₹40.25 | ₹18.2 | ₹34.15 | 72,31,853 | 27,57,400 |
| 15 Feb 2023 | ₹34 | ₹48.55 | ₹19.1 | ₹45.5 | 1,23,64,652 | 28,67,300 |
| 16 Feb 2023 | ₹55 | ₹80.7 | ₹39.15 | ₹40.6 | 2,90,33,053 | 44,99,150 |
| 17 Feb 2023 | ₹35 | ₹37.4 | ₹16.25 | ₹17.6 | 8,69,07,653 | 79,10,450 |
| 20 Feb 2023 | ₹17.95 | ₹21 | ₹8.55 | ₹9.15 | 8,67,98,603 | 85,50,300 |
| 21 Feb 2023 | ₹18 | ₹18 | ₹3 | ₹3.25 | 6,60,02,903 | 74,12,650 |
| 22 Feb 2023 | ₹2.8 | ₹3.35 | ₹2.1 | ₹2.35 | 6,62,36,101 | 67,96,350 |
| 23 Feb 2023 | ₹1.55 | ₹1.8 | ₹0.05 | ₹0.05 | 2,35,55,052 | 36,08,900 |