NIFTY 50 17,850 CE traded across 22 sessions from 1 Feb 2023 to 2 Mar 2023, with a life-high of ₹421.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2023 | ₹421.4 | ₹421.4 | ₹254.55 | ₹254.55 | 151 | 50 |
| 2 Feb 2023 | ₹190.5 | ₹228.75 | ₹190.5 | ₹200 | 351 | 100 |
| 3 Feb 2023 | ₹233.6 | ₹304.25 | ₹181.8 | ₹284.75 | 2,151 | 450 |
| 6 Feb 2023 | ₹263 | ₹276.2 | ₹214.3 | ₹227.55 | 1,851 | 1,900 |
| 7 Feb 2023 | ₹240.5 | ₹255 | ₹182.95 | ₹205.35 | 11,252 | 6,200 |
| 8 Feb 2023 | ₹222 | ₹269.3 | ₹217.55 | ₹256.35 | 7,901 | 7,000 |
| 9 Feb 2023 | ₹242.15 | ₹280.65 | ₹204.15 | ₹271.5 | 9,651 | 8,550 |
| 10 Feb 2023 | ₹221 | ₹228.3 | ₹191.9 | ₹209.9 | 58,901 | 18,850 |
| 13 Feb 2023 | ₹205 | ₹218.8 | ₹153.85 | ₹167.55 | 58,701 | 24,900 |
| 14 Feb 2023 | ₹180.7 | ₹257.6 | ₹174.25 | ₹240.9 | 66,901 | 14,600 |
| 15 Feb 2023 | ₹210.05 | ₹298.55 | ₹196 | ₹294 | 56,752 | 13,850 |
| 16 Feb 2023 | ₹334.9 | ₹374.95 | ₹294.65 | ₹298.25 | 16,201 | 12,200 |
| 17 Feb 2023 | ₹240.85 | ₹284.75 | ₹201.4 | ₹221.45 | 1,27,351 | 22,450 |
| 20 Feb 2023 | ₹229.8 | ₹257.4 | ₹157.6 | ₹167 | 6,80,651 | 1,28,250 |
| 21 Feb 2023 | ₹174.95 | ₹199 | ₹125 | ₹142.8 | 21,03,852 | 2,03,700 |
| 22 Feb 2023 | ₹143 | ₹143 | ₹45.2 | ₹49.3 | 33,48,153 | 7,21,350 |
| 23 Feb 2023 | ₹49.3 | ₹50.75 | ₹22.1 | ₹23.7 | 62,53,353 | 11,19,300 |
| 24 Feb 2023 | ₹31 | ₹33.35 | ₹8.45 | ₹10.3 | 4,14,86,303 | 32,05,650 |
| 27 Feb 2023 | ₹8.9 | ₹8.9 | ₹3.7 | ₹4.25 | 3,42,54,903 | 31,24,100 |
| 28 Feb 2023 | ₹4 | ₹4.55 | ₹1.75 | ₹1.95 | 2,42,80,151 | 21,18,000 |
| 1 Mar 2023 | ₹1.8 | ₹1.85 | ₹0.55 | ₹0.55 | 1,61,10,403 | 19,54,250 |
| 2 Mar 2023 | ₹0.6 | ₹0.8 | ₹0.05 | ₹0.05 | 1,30,20,552 | 14,71,750 |