NIFTY 50 18,200 CE traded across 23 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹212.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹155.35 | ₹155.35 | ₹136.55 | ₹145.6 | 1,001 | 4,950 |
| 1 Feb 2023 | ₹167.85 | ₹212.65 | ₹81 | ₹107.05 | 21,751 | 15,700 |
| 2 Feb 2023 | ₹96.95 | ₹110 | ₹78.45 | ₹90 | 7,801 | 18,450 |
| 3 Feb 2023 | ₹99.1 | ₹133.6 | ₹70.1 | ₹113.8 | 38,851 | 15,850 |
| 6 Feb 2023 | ₹109 | ₹109 | ₹83.3 | ₹90.4 | 28,251 | 19,150 |
| 7 Feb 2023 | ₹91.45 | ₹101.45 | ₹67.85 | ₹73.9 | 37,701 | 22,800 |
| 8 Feb 2023 | ₹77 | ₹102.8 | ₹75.75 | ₹90 | 56,051 | 30,150 |
| 9 Feb 2023 | ₹82.65 | ₹104 | ₹69.35 | ₹97 | 67,502 | 33,900 |
| 10 Feb 2023 | ₹80 | ₹85.05 | ₹57.2 | ₹60 | 1,91,101 | 64,750 |
| 13 Feb 2023 | ₹58.25 | ₹63.7 | ₹39.1 | ₹39.1 | 4,01,851 | 1,25,400 |
| 14 Feb 2023 | ₹47.4 | ₹78.25 | ₹43.5 | ₹70 | 5,28,301 | 1,90,750 |
| 15 Feb 2023 | ₹64.55 | ₹97.8 | ₹48.8 | ₹93.5 | 11,38,251 | 3,29,000 |
| 16 Feb 2023 | ₹109.95 | ₹136.6 | ₹89 | ₹92 | 16,80,403 | 4,86,200 |
| 17 Feb 2023 | ₹71.95 | ₹87.5 | ₹52.6 | ₹56 | 41,27,053 | 8,26,400 |
| 20 Feb 2023 | ₹59 | ₹68.8 | ₹34.85 | ₹36.25 | 53,65,651 | 10,37,650 |
| 21 Feb 2023 | ₹40 | ₹42.7 | ₹23.15 | ₹25 | 52,00,753 | 12,97,050 |
| 22 Feb 2023 | ₹20 | ₹20 | ₹10 | ₹10.8 | 58,83,701 | 12,32,250 |
| 23 Feb 2023 | ₹10.6 | ₹19.95 | ₹3.2 | ₹3.5 | 1,20,99,353 | 27,44,250 |
| 24 Feb 2023 | ₹5 | ₹5 | ₹2.5 | ₹2.8 | 2,80,88,453 | 45,58,850 |
| 27 Feb 2023 | ₹2.55 | ₹2.8 | ₹1.85 | ₹2.05 | 2,92,67,002 | 44,10,650 |
| 28 Feb 2023 | ₹1.75 | ₹2.25 | ₹1.35 | ₹1.65 | 1,57,09,352 | 34,00,750 |
| 1 Mar 2023 | ₹1.3 | ₹1.65 | ₹0.45 | ₹0.55 | 63,09,753 | 27,88,050 |
| 2 Mar 2023 | ₹0.45 | ₹0.65 | ₹0.05 | ₹0.05 | 70,97,353 | 14,15,100 |