NIFTY 50 18,350 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹241.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹229 | ₹241.45 | ₹198.7 | ₹203.35 | 27,051 | 27,050 |
| 25 Jan 2023 | ₹190.95 | ₹193.35 | ₹127.1 | ₹132.5 | 73,001 | 32,250 |
| 27 Jan 2023 | ₹128.5 | ₹136.65 | ₹69.9 | ₹88.05 | 2,14,001 | 59,150 |
| 30 Jan 2023 | ₹80 | ₹110.55 | ₹64.05 | ₹90.1 | 1,52,601 | 69,500 |
| 31 Jan 2023 | ₹98.05 | ₹101.95 | ₹73.2 | ₹85.45 | 1,41,352 | 57,350 |
| 1 Feb 2023 | ₹113.9 | ₹120.05 | ₹38.2 | ₹53.9 | 9,99,252 | 2,36,000 |
| 2 Feb 2023 | ₹50.55 | ₹51.15 | ₹32.8 | ₹37.85 | 6,38,501 | 87,250 |
| 3 Feb 2023 | ₹44.45 | ₹53.3 | ₹25.65 | ₹43.4 | 9,10,401 | 94,800 |
| 6 Feb 2023 | ₹40.55 | ₹40.55 | ₹27 | ₹27 | 3,63,351 | 1,15,050 |
| 7 Feb 2023 | ₹26.6 | ₹33.6 | ₹20 | ₹21.45 | 3,73,251 | 1,36,800 |
| 8 Feb 2023 | ₹22.85 | ₹32.85 | ₹21 | ₹25.65 | 6,50,402 | 1,69,100 |
| 9 Feb 2023 | ₹27 | ₹30.4 | ₹18.25 | ₹27.2 | 7,33,701 | 2,37,850 |
| 10 Feb 2023 | ₹18.05 | ₹18.6 | ₹11.3 | ₹11.3 | 8,65,502 | 2,61,450 |
| 13 Feb 2023 | ₹8.15 | ₹12.2 | ₹7.35 | ₹7.65 | 8,47,803 | 2,65,650 |
| 14 Feb 2023 | ₹8.1 | ₹14.45 | ₹7.15 | ₹11.6 | 14,40,853 | 4,58,050 |
| 15 Feb 2023 | ₹8.4 | ₹16.9 | ₹6.5 | ₹15.7 | 33,75,253 | 5,33,100 |
| 16 Feb 2023 | ₹20.4 | ₹29.1 | ₹12.3 | ₹12.8 | 79,37,802 | 14,67,400 |
| 17 Feb 2023 | ₹10 | ₹10.9 | ₹5.35 | ₹5.35 | 3,99,81,703 | 19,82,100 |
| 20 Feb 2023 | ₹5.35 | ₹5.95 | ₹3.05 | ₹4.7 | 2,51,64,803 | 26,19,700 |
| 21 Feb 2023 | ₹5.2 | ₹5.2 | ₹1.2 | ₹1.5 | 1,50,43,453 | 19,13,900 |
| 22 Feb 2023 | ₹2.2 | ₹2.9 | ₹1.35 | ₹2 | 1,00,77,001 | 14,15,100 |
| 23 Feb 2023 | ₹2 | ₹2.2 | ₹0.05 | ₹0.05 | 43,44,452 | 5,95,300 |