NIFTY 50 18,450 CE traded across 22 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹145 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹145 | ₹145 | ₹145 | ₹145 | 51 | 0 |
| 2 Feb 2023 | ₹130 | ₹130 | ₹130 | ₹130 | 51 | 50 |
| 3 Feb 2023 | ₹99.95 | ₹111.35 | ₹35.75 | ₹52.8 | 1,202 | 650 |
| 6 Feb 2023 | ₹55.6 | ₹55.6 | ₹33.6 | ₹40.4 | 2,601 | 1,400 |
| 7 Feb 2023 | ₹40.45 | ₹40.45 | ₹27.4 | ₹29.15 | 3,801 | 2,550 |
| 8 Feb 2023 | ₹31.85 | ₹41.15 | ₹29.15 | ₹31.75 | 11,251 | 7,750 |
| 9 Feb 2023 | ₹33.3 | ₹41.95 | ₹25.4 | ₹33.75 | 4,351 | 7,400 |
| 10 Feb 2023 | ₹33.15 | ₹33.15 | ₹17.85 | ₹17.85 | 97,901 | 18,850 |
| 13 Feb 2023 | ₹18.05 | ₹19.3 | ₹11.95 | ₹11.95 | 79,851 | 22,000 |
| 14 Feb 2023 | ₹13.95 | ₹23.05 | ₹12.2 | ₹20.05 | 77,951 | 16,700 |
| 15 Feb 2023 | ₹15.7 | ₹29.15 | ₹13.65 | ₹27.1 | 1,19,052 | 38,600 |
| 16 Feb 2023 | ₹34.2 | ₹43 | ₹25.95 | ₹26.7 | 2,62,451 | 73,900 |
| 17 Feb 2023 | ₹29.1 | ₹29.1 | ₹13.95 | ₹14.45 | 12,26,401 | 2,54,150 |
| 20 Feb 2023 | ₹15.95 | ₹16.4 | ₹10.65 | ₹11.7 | 11,63,601 | 1,46,600 |
| 21 Feb 2023 | ₹11.7 | ₹12.45 | ₹6.7 | ₹7.25 | 5,14,951 | 1,17,250 |
| 22 Feb 2023 | ₹5.55 | ₹6.8 | ₹5 | ₹5.9 | 6,03,101 | 1,69,850 |
| 23 Feb 2023 | ₹5.6 | ₹5.9 | ₹2.05 | ₹3.45 | 10,43,252 | 1,49,350 |
| 24 Feb 2023 | ₹3.5 | ₹3.5 | ₹1.2 | ₹1.9 | 18,56,452 | 2,14,200 |
| 27 Feb 2023 | ₹2.15 | ₹2.15 | ₹1.45 | ₹1.45 | 13,17,451 | 1,37,150 |
| 28 Feb 2023 | ₹1.5 | ₹2 | ₹1.2 | ₹1.55 | 16,22,202 | 1,33,250 |
| 1 Mar 2023 | ₹1.4 | ₹3.9 | ₹0.3 | ₹0.3 | 14,66,951 | 1,24,900 |
| 2 Mar 2023 | ₹0.1 | ₹0.55 | ₹0.05 | ₹0.1 | 13,07,351 | 1,56,350 |