NIFTY 50 20,000 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹5.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹5.6 | ₹5.6 | ₹4.8 | ₹5.05 | 7,62,901 | 8,09,850 |
| 25 Jan 2023 | ₹4.8 | ₹5.95 | ₹4.7 | ₹5.5 | 6,72,901 | 8,63,750 |
| 27 Jan 2023 | ₹5.55 | ₹5.7 | ₹4.9 | ₹5.7 | 4,83,901 | 8,93,550 |
| 30 Jan 2023 | ₹5.2 | ₹5.7 | ₹5.1 | ₹5.15 | 3,79,151 | 9,20,600 |
| 31 Jan 2023 | ₹5.1 | ₹5.2 | ₹4.55 | ₹4.6 | 2,35,601 | 9,20,150 |
| 1 Feb 2023 | ₹4.55 | ₹4.55 | ₹3.55 | ₹4.1 | 5,23,201 | 8,94,800 |
| 2 Feb 2023 | ₹4.2 | ₹4.25 | ₹3.55 | ₹3.9 | 3,88,102 | 9,16,400 |
| 3 Feb 2023 | ₹3.8 | ₹3.85 | ₹2.6 | ₹2.8 | 3,60,001 | 9,32,500 |
| 6 Feb 2023 | ₹2.8 | ₹2.8 | ₹2.6 | ₹2.7 | 1,45,051 | 8,98,550 |
| 7 Feb 2023 | ₹2.65 | ₹2.95 | ₹2.55 | ₹2.75 | 3,29,151 | 8,59,850 |
| 8 Feb 2023 | ₹2.5 | ₹2.9 | ₹2.4 | ₹2.5 | 3,44,101 | 8,63,300 |
| 9 Feb 2023 | ₹2.45 | ₹2.65 | ₹1.95 | ₹2.05 | 1,97,951 | 8,71,950 |
| 10 Feb 2023 | ₹2.05 | ₹2.05 | ₹1.4 | ₹1.55 | 2,26,101 | 8,71,800 |
| 13 Feb 2023 | ₹1.45 | ₹1.8 | ₹1.35 | ₹1.75 | 2,43,651 | 8,64,000 |
| 14 Feb 2023 | ₹1.7 | ₹1.7 | ₹1.25 | ₹1.25 | 1,97,101 | 9,07,800 |
| 15 Feb 2023 | ₹1.25 | ₹1.3 | ₹0.95 | ₹0.95 | 3,39,551 | 9,68,800 |
| 16 Feb 2023 | ₹1 | ₹1.25 | ₹0.8 | ₹1.05 | 11,51,452 | 13,28,000 |
| 17 Feb 2023 | ₹1 | ₹1.6 | ₹0.7 | ₹1.35 | 44,77,001 | 18,99,700 |
| 20 Feb 2023 | ₹1 | ₹3 | ₹0.7 | ₹2.45 | 43,75,103 | 24,97,850 |
| 21 Feb 2023 | ₹1.5 | ₹1.5 | ₹0.55 | ₹0.55 | 47,76,551 | 24,87,950 |
| 22 Feb 2023 | ₹0.55 | ₹2.05 | ₹0.55 | ₹1.75 | 78,68,051 | 30,09,750 |
| 23 Feb 2023 | ₹0.55 | ₹0.9 | ₹0.05 | ₹0.05 | 61,32,252 | 12,61,350 |