NIFTY 50 18,750 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹86 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹81.9 | ₹86 | ₹66.5 | ₹68.1 | 23,751 | 65,300 |
| 25 Jan 2023 | ₹62.45 | ₹66.3 | ₹40 | ₹40 | 1,14,701 | 61,950 |
| 27 Jan 2023 | ₹44.95 | ₹46.3 | ₹26.95 | ₹34.05 | 2,45,051 | 48,550 |
| 30 Jan 2023 | ₹30.95 | ₹41.25 | ₹25.9 | ₹32.95 | 1,12,001 | 64,400 |
| 31 Jan 2023 | ₹35.05 | ₹35.8 | ₹25.9 | ₹27.8 | 1,07,252 | 57,750 |
| 1 Feb 2023 | ₹27.85 | ₹37.85 | ₹12.3 | ₹13.9 | 3,34,601 | 60,600 |
| 2 Feb 2023 | ₹13.9 | ₹13.95 | ₹9.25 | ₹10.05 | 1,42,501 | 65,200 |
| 3 Feb 2023 | ₹10.9 | ₹10.95 | ₹6.65 | ₹8.8 | 75,902 | 54,150 |
| 6 Feb 2023 | ₹9.75 | ₹9.75 | ₹6.5 | ₹6.9 | 68,052 | 58,200 |
| 7 Feb 2023 | ₹7.35 | ₹7.4 | ₹5.4 | ₹5.65 | 37,251 | 56,100 |
| 8 Feb 2023 | ₹5.75 | ₹6.1 | ₹4.2 | ₹4.75 | 55,251 | 58,900 |
| 9 Feb 2023 | ₹4.85 | ₹5.55 | ₹3.3 | ₹3.95 | 50,901 | 64,050 |
| 10 Feb 2023 | ₹3.95 | ₹4 | ₹2.85 | ₹3.05 | 93,551 | 73,900 |
| 13 Feb 2023 | ₹3.05 | ₹3.95 | ₹2.6 | ₹3.15 | 86,251 | 78,700 |
| 14 Feb 2023 | ₹3.25 | ₹3.7 | ₹2.55 | ₹2.55 | 2,68,402 | 1,34,650 |
| 15 Feb 2023 | ₹2.55 | ₹3.45 | ₹2.25 | ₹2.75 | 4,74,751 | 1,60,550 |
| 16 Feb 2023 | ₹2.75 | ₹3.45 | ₹2.1 | ₹2.7 | 14,60,602 | 3,38,900 |
| 17 Feb 2023 | ₹2.75 | ₹3 | ₹1.5 | ₹1.8 | 20,95,502 | 4,13,800 |
| 20 Feb 2023 | ₹1.5 | ₹4.75 | ₹1.35 | ₹4.75 | 20,63,701 | 4,16,550 |
| 21 Feb 2023 | ₹2.2 | ₹5.8 | ₹0.65 | ₹1.2 | 13,58,502 | 3,68,500 |
| 22 Feb 2023 | ₹1.5 | ₹2.45 | ₹1 | ₹1.8 | 18,39,652 | 3,41,150 |
| 23 Feb 2023 | ₹1.35 | ₹1.35 | ₹0.05 | ₹0.05 | 8,83,451 | 2,81,800 |