NIFTY 50 18,350 CE traded across 20 sessions from 3 Feb 2023 to 2 Mar 2023, with a life-high of ₹146.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Feb 2023 | ₹146.35 | ₹146.35 | ₹146.35 | ₹146.35 | 51 | 100 |
| 6 Feb 2023 | ₹99.5 | ₹99.5 | ₹52.15 | ₹55.8 | 1,301 | 350 |
| 7 Feb 2023 | ₹49.95 | ₹54.25 | ₹42.2 | ₹42.2 | 3,852 | 2,850 |
| 8 Feb 2023 | ₹48 | ₹58.05 | ₹45.5 | ₹49.15 | 9,201 | 3,300 |
| 9 Feb 2023 | ₹38 | ₹58 | ₹38 | ₹52.45 | 3,501 | 4,550 |
| 10 Feb 2023 | ₹38.55 | ₹38.75 | ₹29.1 | ₹29.65 | 70,901 | 17,450 |
| 13 Feb 2023 | ₹28.5 | ₹31.4 | ₹19.95 | ₹20.3 | 83,852 | 18,950 |
| 14 Feb 2023 | ₹21.4 | ₹37.55 | ₹19.9 | ₹32.75 | 1,22,251 | 59,450 |
| 15 Feb 2023 | ₹32.75 | ₹53.05 | ₹22.25 | ₹48.5 | 3,38,851 | 1,56,950 |
| 16 Feb 2023 | ₹51.15 | ₹71.2 | ₹42.3 | ₹45 | 3,98,301 | 1,21,150 |
| 17 Feb 2023 | ₹45 | ₹45 | ₹24.5 | ₹24.85 | 8,67,551 | 1,47,750 |
| 20 Feb 2023 | ₹26.85 | ₹29.2 | ₹16.3 | ₹17.25 | 15,80,651 | 2,99,000 |
| 21 Feb 2023 | ₹17.25 | ₹18.35 | ₹10.6 | ₹10.95 | 16,24,101 | 2,33,600 |
| 22 Feb 2023 | ₹7 | ₹10 | ₹6.8 | ₹7.45 | 8,17,701 | 1,90,850 |
| 23 Feb 2023 | ₹7.25 | ₹8 | ₹2.3 | ₹2.6 | 17,53,351 | 4,05,000 |
| 24 Feb 2023 | ₹2.5 | ₹4.4 | ₹1.85 | ₹2.05 | 25,71,452 | 2,94,200 |
| 27 Feb 2023 | ₹2.05 | ₹2.3 | ₹1.65 | ₹1.75 | 17,77,051 | 2,51,950 |
| 28 Feb 2023 | ₹1.65 | ₹2.05 | ₹1.25 | ₹1.25 | 21,08,901 | 2,42,600 |
| 1 Mar 2023 | ₹1.25 | ₹1.95 | ₹0.3 | ₹0.45 | 17,48,902 | 1,11,800 |
| 2 Mar 2023 | ₹0.6 | ₹0.6 | ₹0.05 | ₹0.05 | 14,23,102 | 1,48,550 |