NIFTY 50 17,550 CE traded across 22 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹626.3 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹500 | ₹500 | ₹500 | ₹500 | 51 | 50 |
| 2 Feb 2023 | ₹330.3 | ₹376.6 | ₹330.3 | ₹360.9 | 501 | 350 |
| 3 Feb 2023 | ₹411.25 | ₹424.05 | ₹378.45 | ₹424.05 | 351 | 350 |
| 6 Feb 2023 | ₹401.9 | ₹435.7 | ₹388.1 | ₹422 | 3,601 | 3,000 |
| 7 Feb 2023 | ₹437.9 | ₹451.75 | ₹365.95 | ₹386.25 | 4,151 | 5,700 |
| 8 Feb 2023 | ₹432.95 | ₹481 | ₹415.15 | ₹466.35 | 951 | 5,950 |
| 9 Feb 2023 | ₹426.2 | ₹486.3 | ₹391.95 | ₹486.3 | 1,052 | 5,950 |
| 10 Feb 2023 | ₹419.4 | ₹432.1 | ₹386.4 | ₹410.25 | 2,051 | 6,150 |
| 13 Feb 2023 | ₹415.3 | ₹415.3 | ₹328.4 | ₹351.55 | 5,201 | 7,200 |
| 14 Feb 2023 | ₹374.8 | ₹480.3 | ₹374.8 | ₹468 | 1,751 | 6,650 |
| 15 Feb 2023 | ₹419.7 | ₹476.3 | ₹419.7 | ₹464 | 1,201 | 6,350 |
| 16 Feb 2023 | ₹599.95 | ₹626.3 | ₹549.95 | ₹549.95 | 3,252 | 4,900 |
| 17 Feb 2023 | ₹478.25 | ₹516 | ₹436.2 | ₹458.5 | 2,351 | 4,900 |
| 20 Feb 2023 | ₹457.5 | ₹500 | ₹366.8 | ₹383.1 | 4,401 | 5,300 |
| 21 Feb 2023 | ₹390.9 | ₹432 | ₹326.1 | ₹363.95 | 15,302 | 6,150 |
| 22 Feb 2023 | ₹295.45 | ₹295.45 | ₹151.6 | ₹170.15 | 11,85,351 | 2,05,700 |
| 23 Feb 2023 | ₹160.05 | ₹186.3 | ₹109.7 | ₹119.9 | 1,01,87,352 | 14,10,000 |
| 24 Feb 2023 | ₹128.55 | ₹148.9 | ₹57.25 | ₹72.4 | 6,91,56,602 | 32,80,250 |
| 27 Feb 2023 | ₹55 | ₹63.3 | ₹21.75 | ₹39 | 6,67,39,653 | 39,91,800 |
| 28 Feb 2023 | ₹33.2 | ₹41.8 | ₹9.1 | ₹10.75 | 7,74,27,353 | 48,40,200 |
| 1 Mar 2023 | ₹11 | ₹18.5 | ₹10.1 | ₹14.3 | 12,62,04,552 | 54,61,650 |
| 2 Mar 2023 | ₹8.5 | ₹9 | ₹0.05 | ₹0.1 | 14,88,60,953 | 37,23,800 |