NIFTY 50 18,450 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹193 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹182.75 | ₹193 | ₹156 | ₹159.2 | 30,751 | 28,850 |
| 25 Jan 2023 | ₹152 | ₹152 | ₹97.4 | ₹98.95 | 83,201 | 39,500 |
| 27 Jan 2023 | ₹105 | ₹107.05 | ₹54.15 | ₹69.3 | 2,95,401 | 58,700 |
| 30 Jan 2023 | ₹60 | ₹87 | ₹50.9 | ₹69.9 | 1,99,251 | 70,700 |
| 31 Jan 2023 | ₹76.95 | ₹77.55 | ₹56.65 | ₹65.8 | 1,47,752 | 85,750 |
| 1 Feb 2023 | ₹79.95 | ₹88.2 | ₹28.45 | ₹36.45 | 7,03,751 | 94,600 |
| 2 Feb 2023 | ₹30.5 | ₹36.05 | ₹24.15 | ₹25.65 | 3,49,751 | 72,850 |
| 3 Feb 2023 | ₹28.05 | ₹35.05 | ₹17.5 | ₹27.85 | 4,41,302 | 83,750 |
| 6 Feb 2023 | ₹27.85 | ₹27.85 | ₹17.8 | ₹18.55 | 3,08,751 | 1,19,100 |
| 7 Feb 2023 | ₹18.95 | ₹21.75 | ₹13.35 | ₹13.95 | 4,12,851 | 1,31,100 |
| 8 Feb 2023 | ₹18 | ₹20.25 | ₹12.9 | ₹15.2 | 4,25,051 | 1,51,300 |
| 9 Feb 2023 | ₹14.3 | ₹17.7 | ₹11.55 | ₹14.85 | 4,36,501 | 1,95,600 |
| 10 Feb 2023 | ₹9 | ₹13.7 | ₹6.45 | ₹6.45 | 4,17,851 | 1,95,400 |
| 13 Feb 2023 | ₹6.9 | ₹7.6 | ₹4.75 | ₹5 | 3,56,751 | 1,66,800 |
| 14 Feb 2023 | ₹5.2 | ₹7.7 | ₹4.35 | ₹6.1 | 6,36,401 | 2,71,200 |
| 15 Feb 2023 | ₹7.4 | ₹7.95 | ₹4.15 | ₹7.5 | 15,94,553 | 4,51,750 |
| 16 Feb 2023 | ₹7.6 | ₹13.75 | ₹5.55 | ₹5.85 | 81,37,601 | 17,61,400 |
| 17 Feb 2023 | ₹5.05 | ₹5.65 | ₹3.2 | ₹3.3 | 1,82,58,353 | 18,90,950 |
| 20 Feb 2023 | ₹3.65 | ₹4.45 | ₹2.3 | ₹4.05 | 1,43,61,903 | 22,67,450 |
| 21 Feb 2023 | ₹2.6 | ₹3.85 | ₹1.1 | ₹1.25 | 79,93,551 | 15,58,250 |
| 22 Feb 2023 | ₹1.25 | ₹2.7 | ₹1.2 | ₹1.2 | 73,54,852 | 11,80,700 |
| 23 Feb 2023 | ₹2.35 | ₹2.35 | ₹0.05 | ₹0.1 | 32,74,702 | 8,60,450 |