NIFTY 50 18,000 CE traded across 23 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹320 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹235.9 | ₹241.65 | ₹200 | ₹230.05 | 20,152 | 23,550 |
| 1 Feb 2023 | ₹248.05 | ₹320 | ₹125.4 | ₹171.05 | 56,201 | 23,350 |
| 2 Feb 2023 | ₹151 | ₹176.75 | ₹130 | ₹155.95 | 37,001 | 28,850 |
| 3 Feb 2023 | ₹170 | ₹222.35 | ₹124.3 | ₹198.8 | 72,351 | 24,850 |
| 6 Feb 2023 | ₹186 | ₹190.5 | ₹150 | ₹158.2 | 46,801 | 34,250 |
| 7 Feb 2023 | ₹172.45 | ₹182.4 | ₹125.9 | ₹138.25 | 63,602 | 51,850 |
| 8 Feb 2023 | ₹146.95 | ₹190 | ₹141.2 | ₹171.8 | 91,852 | 55,450 |
| 9 Feb 2023 | ₹170 | ₹195.8 | ₹136.5 | ₹183 | 83,102 | 56,350 |
| 10 Feb 2023 | ₹150 | ₹170 | ₹122.5 | ₹131.2 | 2,32,752 | 86,250 |
| 13 Feb 2023 | ₹125.05 | ₹138.65 | ₹92.3 | ₹101.9 | 3,27,852 | 1,60,950 |
| 14 Feb 2023 | ₹107.25 | ₹168 | ₹103.25 | ₹154.5 | 6,82,251 | 2,74,300 |
| 15 Feb 2023 | ₹165 | ₹201.5 | ₹117.9 | ₹193 | 9,27,151 | 3,67,100 |
| 16 Feb 2023 | ₹219 | ₹259.2 | ₹192 | ₹196 | 10,54,151 | 3,71,550 |
| 17 Feb 2023 | ₹175.55 | ₹189 | ₹122.75 | ₹134.8 | 58,23,851 | 8,43,900 |
| 20 Feb 2023 | ₹137.35 | ₹159.6 | ₹89.2 | ₹94.5 | 81,19,602 | 13,86,800 |
| 21 Feb 2023 | ₹95.55 | ₹114.2 | ₹65.8 | ₹74.05 | 93,77,952 | 17,23,300 |
| 22 Feb 2023 | ₹49.05 | ₹59.65 | ₹21.95 | ₹23.95 | 1,38,68,401 | 27,33,250 |
| 23 Feb 2023 | ₹26.5 | ₹26.5 | ₹8.5 | ₹9.2 | 2,15,94,953 | 45,89,400 |
| 24 Feb 2023 | ₹9.85 | ₹12.35 | ₹4.2 | ₹4.7 | 5,86,67,503 | 77,45,550 |
| 27 Feb 2023 | ₹4.5 | ₹4.5 | ₹2.55 | ₹2.85 | 4,41,05,453 | 88,29,650 |
| 28 Feb 2023 | ₹2.8 | ₹3.05 | ₹1.55 | ₹1.7 | 4,30,34,803 | 98,14,550 |
| 1 Mar 2023 | ₹1.6 | ₹1.7 | ₹0.55 | ₹0.6 | 3,58,99,452 | 69,96,550 |
| 2 Mar 2023 | ₹0.65 | ₹0.85 | ₹0.05 | ₹0.05 | 2,71,86,953 | 50,63,800 |