NIFTY 50 18,500 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹173 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹168.6 | ₹173 | ₹137 | ₹140.95 | 8,26,552 | 12,62,800 |
| 25 Jan 2023 | ₹140 | ₹140 | ₹87 | ₹88.3 | 24,73,801 | 15,74,550 |
| 27 Jan 2023 | ₹81.1 | ₹95 | ₹48.85 | ₹62.75 | 37,13,851 | 17,22,400 |
| 30 Jan 2023 | ₹59.35 | ₹78.5 | ₹45.75 | ₹63.55 | 24,14,201 | 16,68,200 |
| 31 Jan 2023 | ₹71 | ₹72.8 | ₹50.1 | ₹58.55 | 18,22,151 | 17,98,150 |
| 1 Feb 2023 | ₹69.85 | ₹76 | ₹24.8 | ₹31 | 62,31,902 | 17,72,900 |
| 2 Feb 2023 | ₹30 | ₹33.75 | ₹21 | ₹22.9 | 27,90,703 | 18,94,350 |
| 3 Feb 2023 | ₹26.5 | ₹29.6 | ₹15.05 | ₹23.85 | 34,35,502 | 19,89,400 |
| 6 Feb 2023 | ₹23.85 | ₹24.5 | ₹15.15 | ₹15.6 | 21,85,702 | 21,21,650 |
| 7 Feb 2023 | ₹19.7 | ₹19.7 | ₹11.5 | ₹12.1 | 20,34,252 | 21,16,000 |
| 8 Feb 2023 | ₹13.05 | ₹16.5 | ₹10.85 | ₹12.95 | 26,83,602 | 20,41,700 |
| 9 Feb 2023 | ₹13.2 | ₹14.45 | ₹9.7 | ₹11.95 | 22,30,901 | 21,04,200 |
| 10 Feb 2023 | ₹8.55 | ₹9.95 | ₹5.5 | ₹5.75 | 34,22,152 | 23,44,000 |
| 13 Feb 2023 | ₹4.5 | ₹5.95 | ₹4.45 | ₹4.8 | 24,78,902 | 24,67,100 |
| 14 Feb 2023 | ₹5.9 | ₹6.35 | ₹4.2 | ₹5.1 | 42,02,702 | 28,11,350 |
| 15 Feb 2023 | ₹3.1 | ₹6.1 | ₹3.1 | ₹6 | 66,22,502 | 30,22,150 |
| 16 Feb 2023 | ₹6.3 | ₹13.5 | ₹4.5 | ₹4.55 | 2,08,81,702 | 47,77,150 |
| 17 Feb 2023 | ₹3.95 | ₹4 | ₹2.75 | ₹3.1 | 4,71,33,953 | 94,57,550 |
| 20 Feb 2023 | ₹3.2 | ₹4.2 | ₹2 | ₹4.05 | 4,03,21,903 | 1,08,50,600 |
| 21 Feb 2023 | ₹3.5 | ₹3.5 | ₹1.2 | ₹1.25 | 3,28,61,203 | 85,72,650 |
| 22 Feb 2023 | ₹1.1 | ₹2.7 | ₹1.1 | ₹2.15 | 5,22,84,551 | 71,92,400 |
| 23 Feb 2023 | ₹1.2 | ₹4.5 | ₹0.05 | ₹0.05 | 2,95,72,703 | 53,27,400 |