NIFTY 50 17,800 CE traded across 23 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹442.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹323.3 | ₹341 | ₹302.4 | ₹341 | 401 | 500 |
| 1 Feb 2023 | ₹346.65 | ₹442.25 | ₹200.4 | ₹255 | 13,051 | 5,100 |
| 2 Feb 2023 | ₹207.05 | ₹260 | ₹202 | ₹237.2 | 5,701 | 4,150 |
| 3 Feb 2023 | ₹252 | ₹340.7 | ₹212 | ₹304.8 | 15,101 | 7,650 |
| 6 Feb 2023 | ₹297.85 | ₹297.85 | ₹240 | ₹257.2 | 16,951 | 12,850 |
| 7 Feb 2023 | ₹265.55 | ₹288.5 | ₹208 | ₹233 | 35,401 | 25,100 |
| 8 Feb 2023 | ₹248.1 | ₹305.15 | ₹248.1 | ₹284 | 35,851 | 23,750 |
| 9 Feb 2023 | ₹266.05 | ₹318.25 | ₹235 | ₹300 | 27,551 | 25,100 |
| 10 Feb 2023 | ₹251.15 | ₹260.65 | ₹218.45 | ₹238.8 | 1,35,202 | 73,200 |
| 13 Feb 2023 | ₹232.85 | ₹249.55 | ₹176.9 | ₹191.7 | 3,67,352 | 1,71,550 |
| 14 Feb 2023 | ₹215 | ₹292.3 | ₹197.95 | ₹273.9 | 4,11,501 | 2,26,800 |
| 15 Feb 2023 | ₹250.55 | ₹336.8 | ₹224.2 | ₹332.6 | 2,59,501 | 1,98,050 |
| 16 Feb 2023 | ₹367.85 | ₹414.8 | ₹331.45 | ₹337 | 1,93,351 | 1,44,200 |
| 17 Feb 2023 | ₹307 | ₹327.05 | ₹232.2 | ₹256.2 | 5,23,851 | 1,86,950 |
| 20 Feb 2023 | ₹200.55 | ₹295.45 | ₹185.2 | ₹194.1 | 14,17,152 | 2,89,750 |
| 21 Feb 2023 | ₹212 | ₹233 | ₹150.5 | ₹170 | 33,99,401 | 3,91,150 |
| 22 Feb 2023 | ₹171.35 | ₹171.35 | ₹55.8 | ₹64 | 1,23,73,501 | 18,75,700 |
| 23 Feb 2023 | ₹64.35 | ₹64.75 | ₹29.9 | ₹32.2 | 1,97,20,903 | 35,39,600 |
| 24 Feb 2023 | ₹40.5 | ₹43.3 | ₹11.8 | ₹13.9 | 7,12,86,353 | 49,88,400 |
| 27 Feb 2023 | ₹10 | ₹11.25 | ₹4.6 | ₹5.95 | 6,44,53,003 | 64,45,800 |
| 28 Feb 2023 | ₹6 | ₹6.1 | ₹2 | ₹2 | 5,45,65,152 | 81,16,600 |
| 1 Mar 2023 | ₹1.5 | ₹2.1 | ₹0.7 | ₹0.7 | 5,54,84,002 | 77,14,000 |
| 2 Mar 2023 | ₹0.75 | ₹0.85 | ₹0.05 | ₹0.05 | 4,51,70,553 | 41,04,750 |