NIFTY 50 18,550 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹150 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹135.5 | ₹150 | ₹120.8 | ₹123.4 | 16,652 | 21,550 |
| 25 Jan 2023 | ₹115.25 | ₹115.25 | ₹74.75 | ₹76.35 | 91,852 | 33,200 |
| 27 Jan 2023 | ₹75.35 | ₹83.35 | ₹42.5 | ₹54.25 | 3,79,553 | 51,900 |
| 30 Jan 2023 | ₹48 | ₹68.55 | ₹40.2 | ₹60 | 1,85,401 | 55,100 |
| 31 Jan 2023 | ₹58.2 | ₹58.4 | ₹43.25 | ₹50.25 | 1,51,652 | 45,150 |
| 1 Feb 2023 | ₹54.95 | ₹63.8 | ₹21 | ₹25.55 | 6,37,051 | 87,900 |
| 2 Feb 2023 | ₹22.05 | ₹25.1 | ₹17.3 | ₹18.9 | 3,58,152 | 58,200 |
| 3 Feb 2023 | ₹18.9 | ₹25 | ₹12 | ₹17.85 | 3,61,451 | 78,900 |
| 6 Feb 2023 | ₹21.25 | ₹21.25 | ₹12.15 | ₹12.4 | 2,06,201 | 91,700 |
| 7 Feb 2023 | ₹13.5 | ₹14.1 | ₹9 | ₹9.8 | 2,09,301 | 83,600 |
| 8 Feb 2023 | ₹9.8 | ₹12.65 | ₹8.35 | ₹9.45 | 2,71,251 | 92,300 |
| 9 Feb 2023 | ₹8.95 | ₹10.8 | ₹7.5 | ₹8.75 | 1,81,552 | 96,900 |
| 10 Feb 2023 | ₹8.2 | ₹8.5 | ₹4.45 | ₹4.5 | 4,72,852 | 1,55,150 |
| 13 Feb 2023 | ₹4.5 | ₹5 | ₹3.5 | ₹4 | 2,99,001 | 1,94,900 |
| 14 Feb 2023 | ₹4.6 | ₹5 | ₹3.65 | ₹3.65 | 6,54,601 | 2,93,950 |
| 15 Feb 2023 | ₹4.25 | ₹4.6 | ₹2.65 | ₹4.55 | 11,16,452 | 4,29,300 |
| 16 Feb 2023 | ₹5.55 | ₹7.35 | ₹3.35 | ₹3.35 | 50,22,651 | 8,70,900 |
| 17 Feb 2023 | ₹3.9 | ₹3.9 | ₹2.15 | ₹2.3 | 79,27,651 | 11,66,850 |
| 20 Feb 2023 | ₹2.35 | ₹4 | ₹1.75 | ₹4 | 56,83,102 | 11,55,850 |
| 21 Feb 2023 | ₹3.25 | ₹3.5 | ₹1.05 | ₹1.2 | 41,88,101 | 9,42,000 |
| 22 Feb 2023 | ₹1.2 | ₹2.55 | ₹1.2 | ₹1.55 | 41,70,002 | 6,49,450 |
| 23 Feb 2023 | ₹1.5 | ₹1.5 | ₹0.05 | ₹0.05 | 19,90,801 | 4,62,750 |