NIFTY 50 18,800 CE traded across 21 sessions from 2 Feb 2023 to 2 Mar 2023, with a life-high of ₹39.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Feb 2023 | ₹39.3 | ₹39.3 | ₹39.3 | ₹39.3 | 51 | 0 |
| 3 Feb 2023 | ₹32.4 | ₹32.4 | ₹15.45 | ₹18.05 | 2,301 | 900 |
| 6 Feb 2023 | ₹19.6 | ₹23.25 | ₹13.5 | ₹13.5 | 5,551 | 3,050 |
| 7 Feb 2023 | ₹13.75 | ₹14.9 | ₹10.75 | ₹11.05 | 13,451 | 6,650 |
| 8 Feb 2023 | ₹11.65 | ₹12.85 | ₹9.1 | ₹9.25 | 19,502 | 10,200 |
| 9 Feb 2023 | ₹9.35 | ₹10.65 | ₹8.25 | ₹8.7 | 14,502 | 14,650 |
| 10 Feb 2023 | ₹8.8 | ₹10 | ₹5.85 | ₹5.9 | 38,202 | 22,300 |
| 13 Feb 2023 | ₹5.9 | ₹6.2 | ₹5 | ₹5.6 | 34,701 | 22,950 |
| 14 Feb 2023 | ₹5.75 | ₹6.65 | ₹4.95 | ₹5.85 | 47,652 | 26,400 |
| 15 Feb 2023 | ₹4.5 | ₹7.15 | ₹4.35 | ₹6.6 | 1,09,002 | 55,450 |
| 16 Feb 2023 | ₹6.85 | ₹10.15 | ₹6.1 | ₹6.9 | 5,64,501 | 2,29,850 |
| 17 Feb 2023 | ₹6.85 | ₹7.5 | ₹4.35 | ₹4.35 | 12,93,302 | 4,12,300 |
| 20 Feb 2023 | ₹4.65 | ₹5.45 | ₹3.4 | ₹5.45 | 5,79,251 | 3,99,900 |
| 21 Feb 2023 | ₹5.2 | ₹5.2 | ₹2.5 | ₹2.55 | 4,18,651 | 4,45,050 |
| 22 Feb 2023 | ₹2.5 | ₹4.15 | ₹2.5 | ₹3.2 | 13,13,253 | 4,62,450 |
| 23 Feb 2023 | ₹3.85 | ₹5.3 | ₹1.25 | ₹1.85 | 20,88,952 | 8,36,350 |
| 24 Feb 2023 | ₹1.75 | ₹1.8 | ₹1.1 | ₹1.25 | 47,66,351 | 8,91,550 |
| 27 Feb 2023 | ₹1.5 | ₹1.7 | ₹1.05 | ₹1.2 | 30,92,602 | 8,97,200 |
| 28 Feb 2023 | ₹1.2 | ₹1.6 | ₹0.85 | ₹1.3 | 21,64,001 | 7,40,050 |
| 1 Mar 2023 | ₹1.3 | ₹1.3 | ₹0.25 | ₹0.25 | 17,41,202 | 5,51,550 |
| 2 Mar 2023 | ₹0.3 | ₹0.35 | ₹0.05 | ₹0.05 | 11,68,401 | 3,45,650 |