NIFTY 50 18,300 CE traded across 23 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹176 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹129.15 | ₹129.15 | ₹109.45 | ₹109.45 | 901 | 1,800 |
| 1 Feb 2023 | ₹133 | ₹176 | ₹63.05 | ₹88.55 | 3,401 | 2,450 |
| 2 Feb 2023 | ₹65.05 | ₹81.35 | ₹60 | ₹70.9 | 5,501 | 6,200 |
| 3 Feb 2023 | ₹73.3 | ₹100 | ₹55 | ₹85 | 20,501 | 10,000 |
| 6 Feb 2023 | ₹76.9 | ₹76.9 | ₹60.6 | ₹64.65 | 34,301 | 18,500 |
| 7 Feb 2023 | ₹66.6 | ₹74 | ₹46.75 | ₹50.95 | 33,201 | 22,200 |
| 8 Feb 2023 | ₹52.15 | ₹73.1 | ₹52.15 | ₹61.75 | 70,351 | 23,150 |
| 9 Feb 2023 | ₹60.8 | ₹72.2 | ₹46.55 | ₹66 | 64,651 | 34,200 |
| 10 Feb 2023 | ₹53.65 | ₹55 | ₹36.35 | ₹36.7 | 2,37,502 | 68,750 |
| 13 Feb 2023 | ₹35.8 | ₹40.45 | ₹25.4 | ₹25.4 | 2,59,551 | 1,08,350 |
| 14 Feb 2023 | ₹28.1 | ₹49 | ₹26 | ₹43.5 | 5,68,502 | 2,14,200 |
| 15 Feb 2023 | ₹36 | ₹61.9 | ₹29.15 | ₹59.9 | 9,42,251 | 3,26,050 |
| 16 Feb 2023 | ₹65.55 | ₹89.15 | ₹55.3 | ₹56 | 16,88,053 | 5,58,200 |
| 17 Feb 2023 | ₹40.9 | ₹53.75 | ₹31.55 | ₹32.55 | 47,12,201 | 7,81,050 |
| 20 Feb 2023 | ₹37 | ₹39.25 | ₹20.85 | ₹21.4 | 38,76,101 | 9,32,400 |
| 21 Feb 2023 | ₹22.6 | ₹24.45 | ₹13.6 | ₹14.3 | 42,60,152 | 10,40,100 |
| 22 Feb 2023 | ₹14.65 | ₹14.65 | ₹7.5 | ₹8.05 | 40,93,101 | 8,95,300 |
| 23 Feb 2023 | ₹7.75 | ₹12.45 | ₹2.55 | ₹2.85 | 88,55,703 | 25,83,700 |
| 24 Feb 2023 | ₹3.45 | ₹3.55 | ₹2.1 | ₹2.2 | 1,76,81,602 | 30,75,750 |
| 27 Feb 2023 | ₹2.25 | ₹2.3 | ₹1.5 | ₹1.85 | 1,66,16,703 | 27,75,150 |
| 28 Feb 2023 | ₹1.75 | ₹2.1 | ₹1.25 | ₹1.4 | 1,19,51,801 | 23,21,900 |
| 1 Mar 2023 | ₹1.25 | ₹1.55 | ₹0.3 | ₹0.4 | 71,92,751 | 16,65,750 |
| 2 Mar 2023 | ₹0.25 | ₹0.5 | ₹0.05 | ₹0.05 | 65,29,951 | 15,55,950 |