NIFTY 50 18,250 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹296.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹280 | ₹296.15 | ₹244.25 | ₹249.8 | 94,301 | 60,950 |
| 25 Jan 2023 | ₹238.25 | ₹238.25 | ₹162.45 | ₹166.95 | 1,26,402 | 72,850 |
| 27 Jan 2023 | ₹165.25 | ₹170.8 | ₹88.85 | ₹110.1 | 3,11,802 | 1,24,300 |
| 30 Jan 2023 | ₹98.5 | ₹138.05 | ₹80.35 | ₹112.05 | 2,50,901 | 1,00,800 |
| 31 Jan 2023 | ₹118.8 | ₹123.6 | ₹94.5 | ₹111.45 | 1,20,501 | 1,01,450 |
| 1 Feb 2023 | ₹122.8 | ₹156.8 | ₹50.65 | ₹66 | 5,38,251 | 1,18,100 |
| 2 Feb 2023 | ₹55.9 | ₹70.1 | ₹45.75 | ₹55 | 3,92,701 | 1,70,150 |
| 3 Feb 2023 | ₹56.45 | ₹79.15 | ₹37.9 | ₹63.25 | 10,43,651 | 1,41,850 |
| 6 Feb 2023 | ₹63.3 | ₹63.3 | ₹40.95 | ₹42.9 | 3,72,701 | 1,59,600 |
| 7 Feb 2023 | ₹45.05 | ₹52 | ₹30.65 | ₹33.5 | 3,75,902 | 1,68,900 |
| 8 Feb 2023 | ₹34.95 | ₹52.4 | ₹34 | ₹42 | 4,68,401 | 1,92,600 |
| 9 Feb 2023 | ₹41.1 | ₹51.2 | ₹29.25 | ₹45.8 | 6,45,402 | 2,54,700 |
| 10 Feb 2023 | ₹30.25 | ₹32.95 | ₹20.5 | ₹20.5 | 9,48,952 | 3,37,150 |
| 13 Feb 2023 | ₹11.3 | ₹23.05 | ₹11.3 | ₹13.1 | 13,53,052 | 3,86,300 |
| 14 Feb 2023 | ₹17.45 | ₹28.85 | ₹12.85 | ₹24.45 | 16,77,851 | 4,97,750 |
| 15 Feb 2023 | ₹19.95 | ₹34.85 | ₹13.1 | ₹32.55 | 38,05,751 | 7,91,550 |
| 16 Feb 2023 | ₹34.15 | ₹59.15 | ₹26.8 | ₹28.45 | 94,12,701 | 15,12,500 |
| 17 Feb 2023 | ₹24 | ₹25.15 | ₹10.95 | ₹11.1 | 5,20,16,803 | 41,26,550 |
| 20 Feb 2023 | ₹12.4 | ₹12.95 | ₹6.1 | ₹6.85 | 4,74,82,653 | 44,28,650 |
| 21 Feb 2023 | ₹6.15 | ₹8 | ₹1.9 | ₹2.45 | 3,21,89,453 | 41,32,950 |
| 22 Feb 2023 | ₹2.3 | ₹3.2 | ₹1.55 | ₹2.85 | 2,12,39,701 | 19,27,700 |
| 23 Feb 2023 | ₹1.4 | ₹1.7 | ₹0.05 | ₹0.05 | 63,95,152 | 9,81,200 |