NIFTY 50 18,500 CE traded across 23 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹102.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹91 | ₹91 | ₹71 | ₹81.95 | 11,801 | 23,050 |
| 1 Feb 2023 | ₹90 | ₹102.65 | ₹38.35 | ₹50 | 57,251 | 30,550 |
| 2 Feb 2023 | ₹50.45 | ₹50.45 | ₹36.95 | ₹38.9 | 34,451 | 38,100 |
| 3 Feb 2023 | ₹41.15 | ₹52.4 | ₹30 | ₹43.7 | 93,102 | 46,200 |
| 6 Feb 2023 | ₹49.3 | ₹49.5 | ₹31.3 | ₹32.5 | 73,501 | 57,350 |
| 7 Feb 2023 | ₹35.35 | ₹37 | ₹25 | ₹25.95 | 76,352 | 70,150 |
| 8 Feb 2023 | ₹26.2 | ₹34 | ₹23.85 | ₹25.9 | 7,03,251 | 1,35,950 |
| 9 Feb 2023 | ₹24.2 | ₹31.45 | ₹20.8 | ₹27.8 | 2,04,252 | 1,60,600 |
| 10 Feb 2023 | ₹20.05 | ₹21.05 | ₹13.9 | ₹14.45 | 4,95,403 | 2,61,700 |
| 13 Feb 2023 | ₹14.45 | ₹15.55 | ₹9.65 | ₹10.45 | 3,07,501 | 3,10,200 |
| 14 Feb 2023 | ₹12 | ₹18.1 | ₹9.85 | ₹15.95 | 6,08,752 | 3,34,600 |
| 15 Feb 2023 | ₹15.95 | ₹22.95 | ₹10.55 | ₹19.85 | 8,14,801 | 4,35,500 |
| 16 Feb 2023 | ₹22.15 | ₹33 | ₹20 | ₹23.05 | 14,39,351 | 4,30,500 |
| 17 Feb 2023 | ₹20.6 | ₹20.6 | ₹11.55 | ₹12 | 32,56,602 | 5,22,650 |
| 20 Feb 2023 | ₹12.85 | ₹13.1 | ₹9 | ₹9.9 | 21,22,652 | 5,98,400 |
| 21 Feb 2023 | ₹10.15 | ₹10.45 | ₹5.6 | ₹7.2 | 20,10,352 | 5,68,300 |
| 22 Feb 2023 | ₹4.6 | ₹8 | ₹4.2 | ₹5.5 | 23,96,951 | 8,59,550 |
| 23 Feb 2023 | ₹3.45 | ₹10.5 | ₹2.05 | ₹2.5 | 1,81,50,303 | 72,52,650 |
| 24 Feb 2023 | ₹2.3 | ₹2.5 | ₹1.55 | ₹2.15 | 3,49,96,452 | 92,79,300 |
| 27 Feb 2023 | ₹2.15 | ₹4.95 | ₹1.55 | ₹1.65 | 3,24,93,852 | 1,11,05,800 |
| 28 Feb 2023 | ₹1.7 | ₹2 | ₹1.15 | ₹1.6 | 2,16,87,702 | 1,02,18,850 |
| 1 Mar 2023 | ₹1.4 | ₹1.4 | ₹0.25 | ₹0.3 | 2,20,63,201 | 67,55,200 |
| 2 Mar 2023 | ₹0.3 | ₹0.5 | ₹0.05 | ₹0.05 | 1,11,54,302 | 33,02,250 |