NIFTY 50 18,100 CE traded across 23 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹258 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹190.4 | ₹192.65 | ₹171.95 | ₹192.65 | 2,301 | 2,500 |
| 1 Feb 2023 | ₹203.95 | ₹258 | ₹92.5 | ₹138.05 | 5,001 | 2,900 |
| 2 Feb 2023 | ₹124.05 | ₹146 | ₹103 | ₹114 | 4,251 | 3,950 |
| 3 Feb 2023 | ₹124.45 | ₹173.95 | ₹101 | ₹152.55 | 12,651 | 5,950 |
| 6 Feb 2023 | ₹113.8 | ₹139.8 | ₹113.8 | ₹121 | 16,101 | 10,600 |
| 7 Feb 2023 | ₹131.2 | ₹137 | ₹92.9 | ₹102 | 29,801 | 16,850 |
| 8 Feb 2023 | ₹103.45 | ₹140.75 | ₹103.45 | ₹128.8 | 36,751 | 16,750 |
| 9 Feb 2023 | ₹116.55 | ₹146 | ₹100 | ₹135 | 43,601 | 24,150 |
| 10 Feb 2023 | ₹105 | ₹107.5 | ₹86.45 | ₹92.6 | 1,48,201 | 69,400 |
| 13 Feb 2023 | ₹90.85 | ₹96.25 | ₹62.65 | ₹65.2 | 2,21,352 | 92,900 |
| 14 Feb 2023 | ₹63 | ₹118.2 | ₹63 | ₹107.9 | 3,83,001 | 1,30,200 |
| 15 Feb 2023 | ₹90 | ₹144.8 | ₹78.2 | ₹140.25 | 5,66,252 | 1,66,750 |
| 16 Feb 2023 | ₹153.4 | ₹193.15 | ₹134.65 | ₹139 | 14,78,001 | 3,53,850 |
| 17 Feb 2023 | ₹117.95 | ₹132.5 | ₹82.35 | ₹90 | 35,42,702 | 5,77,200 |
| 20 Feb 2023 | ₹103.75 | ₹107.3 | ₹57 | ₹59.75 | 39,12,102 | 7,98,050 |
| 21 Feb 2023 | ₹65.95 | ₹72.15 | ₹39.55 | ₹45.65 | 57,19,152 | 9,81,350 |
| 22 Feb 2023 | ₹28.55 | ₹33 | ₹14 | ₹15 | 66,53,101 | 11,24,300 |
| 23 Feb 2023 | ₹12.05 | ₹21.95 | ₹4.4 | ₹5.05 | 1,31,61,153 | 24,15,600 |
| 24 Feb 2023 | ₹5.7 | ₹7.65 | ₹3.1 | ₹3.2 | 2,94,65,803 | 53,28,650 |
| 27 Feb 2023 | ₹3.85 | ₹3.85 | ₹2.05 | ₹2.2 | 3,12,74,753 | 49,02,900 |
| 28 Feb 2023 | ₹2.2 | ₹2.5 | ₹1.45 | ₹1.75 | 2,60,57,151 | 74,39,800 |
| 1 Mar 2023 | ₹1.45 | ₹1.65 | ₹0.5 | ₹0.55 | 1,86,13,652 | 48,97,850 |
| 2 Mar 2023 | ₹0.6 | ₹0.65 | ₹0.05 | ₹0.05 | 1,26,99,652 | 22,04,850 |