NIFTY 50 18,250 CE traded across 21 sessions from 1 Feb 2023 to 2 Mar 2023, with a life-high of ₹145.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2023 | ₹110 | ₹110 | ₹110 | ₹110 | 51 | 0 |
| 3 Feb 2023 | ₹145.35 | ₹145.35 | ₹145.35 | ₹145.35 | 51 | 50 |
| 6 Feb 2023 | ₹75.65 | ₹84.55 | ₹73.9 | ₹76.65 | 1,301 | 1,200 |
| 7 Feb 2023 | ₹76.95 | ₹76.95 | ₹57.45 | ₹70 | 3,552 | 3,950 |
| 8 Feb 2023 | ₹83.4 | ₹83.4 | ₹68.9 | ₹77.9 | 1,251 | 4,150 |
| 9 Feb 2023 | ₹65 | ₹84.15 | ₹60 | ₹79.35 | 3,701 | 4,800 |
| 10 Feb 2023 | ₹58.8 | ₹58.8 | ₹45.65 | ₹47.55 | 38,901 | 13,800 |
| 13 Feb 2023 | ₹49.05 | ₹50.45 | ₹32.5 | ₹33.25 | 1,02,101 | 35,700 |
| 14 Feb 2023 | ₹33.25 | ₹61.7 | ₹33.25 | ₹55.2 | 1,08,751 | 41,250 |
| 15 Feb 2023 | ₹46.35 | ₹79.85 | ₹37.7 | ₹69.35 | 1,46,802 | 53,950 |
| 16 Feb 2023 | ₹80 | ₹111 | ₹70.55 | ₹73 | 3,50,951 | 1,04,250 |
| 17 Feb 2023 | ₹68 | ₹68.9 | ₹41.1 | ₹43 | 12,36,501 | 2,20,250 |
| 20 Feb 2023 | ₹45.05 | ₹52.2 | ₹23 | ₹28 | 15,36,002 | 3,05,300 |
| 21 Feb 2023 | ₹30.95 | ₹32.35 | ₹17.55 | ₹18.7 | 17,98,102 | 3,98,050 |
| 22 Feb 2023 | ₹8.7 | ₹18.7 | ₹8.5 | ₹9.05 | 19,05,802 | 3,47,050 |
| 23 Feb 2023 | ₹8.5 | ₹11.4 | ₹2.6 | ₹2.6 | 24,11,703 | 7,90,500 |
| 24 Feb 2023 | ₹3.35 | ₹4 | ₹2.25 | ₹2.25 | 42,69,302 | 7,05,200 |
| 27 Feb 2023 | ₹2.3 | ₹2.45 | ₹1.6 | ₹1.75 | 33,54,752 | 5,69,500 |
| 28 Feb 2023 | ₹1.75 | ₹2.15 | ₹1.25 | ₹1.35 | 28,04,901 | 5,59,600 |
| 1 Mar 2023 | ₹1.3 | ₹1.5 | ₹0.35 | ₹0.5 | 21,36,951 | 4,83,100 |
| 2 Mar 2023 | ₹0.35 | ₹0.6 | ₹0.05 | ₹0.05 | 17,97,551 | 2,70,600 |