NIFTY 50 18,300 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹268.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹261.45 | ₹268.45 | ₹220 | ₹225.9 | 6,43,201 | 4,83,350 |
| 25 Jan 2023 | ₹218.15 | ₹218.15 | ₹143.45 | ₹150 | 14,67,102 | 7,52,250 |
| 27 Jan 2023 | ₹137.65 | ₹154 | ₹78.2 | ₹98.9 | 19,93,451 | 7,11,950 |
| 30 Jan 2023 | ₹95.6 | ₹124 | ₹71.65 | ₹102.3 | 16,99,251 | 9,06,450 |
| 31 Jan 2023 | ₹108.35 | ₹116.55 | ₹82.95 | ₹97.1 | 11,17,451 | 10,09,400 |
| 1 Feb 2023 | ₹112.25 | ₹138.05 | ₹44.15 | ₹57 | 39,63,703 | 10,14,600 |
| 2 Feb 2023 | ₹50.7 | ₹60 | ₹39 | ₹44.25 | 15,63,101 | 11,20,400 |
| 3 Feb 2023 | ₹44.25 | ₹66 | ₹31.3 | ₹52.45 | 29,84,302 | 13,67,450 |
| 6 Feb 2023 | ₹50.35 | ₹51.1 | ₹33.7 | ₹35 | 18,53,401 | 14,04,250 |
| 7 Feb 2023 | ₹36.05 | ₹42.05 | ₹24.8 | ₹26.5 | 19,45,152 | 13,08,150 |
| 8 Feb 2023 | ₹28.1 | ₹42 | ₹26.2 | ₹33.45 | 20,40,701 | 13,75,300 |
| 9 Feb 2023 | ₹34 | ₹39.9 | ₹23.05 | ₹35.5 | 21,76,901 | 14,77,400 |
| 10 Feb 2023 | ₹28.4 | ₹29.9 | ₹14.8 | ₹14.8 | 36,55,703 | 17,53,700 |
| 13 Feb 2023 | ₹14.35 | ₹16.6 | ₹9.45 | ₹9.7 | 35,66,552 | 18,62,150 |
| 14 Feb 2023 | ₹10.95 | ₹20.75 | ₹9.35 | ₹16.05 | 54,44,152 | 20,84,400 |
| 15 Feb 2023 | ₹12.75 | ₹24.5 | ₹9.15 | ₹23 | 95,56,203 | 25,43,650 |
| 16 Feb 2023 | ₹33 | ₹42.2 | ₹18.45 | ₹19.25 | 2,40,75,402 | 44,78,950 |
| 17 Feb 2023 | ₹16.5 | ₹16.75 | ₹7.5 | ₹7.5 | 8,13,38,303 | 82,18,150 |
| 20 Feb 2023 | ₹8 | ₹8.4 | ₹4.75 | ₹5.2 | 5,62,10,203 | 76,87,000 |
| 21 Feb 2023 | ₹5.2 | ₹7 | ₹1.5 | ₹1.55 | 4,09,43,453 | 70,29,950 |
| 22 Feb 2023 | ₹1.7 | ₹3.1 | ₹1.35 | ₹2.1 | 4,25,65,201 | 58,09,200 |
| 23 Feb 2023 | ₹1.4 | ₹1.75 | ₹0.05 | ₹0.05 | 2,68,95,203 | 41,57,100 |