NIFTY 50 18,850 CE traded across 23 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹82.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹82.9 | ₹82.9 | ₹82.9 | ₹82.9 | 51 | 0 |
| 1 Feb 2023 | ₹79.25 | ₹79.25 | ₹79.25 | ₹79.25 | 101 | 50 |
| 2 Feb 2023 | ₹35.1 | ₹35.1 | ₹12.65 | ₹24.5 | 1,201 | 700 |
| 3 Feb 2023 | ₹24.45 | ₹24.45 | ₹12.65 | ₹18.95 | 1,301 | 750 |
| 6 Feb 2023 | ₹18.95 | ₹18.95 | ₹12.8 | ₹12.95 | 4,852 | 3,900 |
| 7 Feb 2023 | ₹13.05 | ₹13.05 | ₹9.25 | ₹9.25 | 1,001 | 3,700 |
| 8 Feb 2023 | ₹14.4 | ₹14.4 | ₹8.35 | ₹8.4 | 2,151 | 4,200 |
| 9 Feb 2023 | ₹9.35 | ₹11.85 | ₹6.9 | ₹8.85 | 4,602 | 7,150 |
| 10 Feb 2023 | ₹8.85 | ₹8.85 | ₹5.95 | ₹5.95 | 6,901 | 11,550 |
| 13 Feb 2023 | ₹6.25 | ₹6.7 | ₹4.15 | ₹4.15 | 3,302 | 9,850 |
| 14 Feb 2023 | ₹5.25 | ₹6.4 | ₹4.7 | ₹4.75 | 7,851 | 12,400 |
| 15 Feb 2023 | ₹4.75 | ₹7.05 | ₹3.7 | ₹6.3 | 10,003 | 14,100 |
| 16 Feb 2023 | ₹7.55 | ₹9.5 | ₹5.6 | ₹6.4 | 23,551 | 13,450 |
| 17 Feb 2023 | ₹5.15 | ₹5.2 | ₹4.15 | ₹4.2 | 1,01,551 | 19,150 |
| 20 Feb 2023 | ₹4.35 | ₹5.95 | ₹3.25 | ₹5.2 | 63,851 | 16,750 |
| 21 Feb 2023 | ₹5.15 | ₹5.2 | ₹2.6 | ₹2.6 | 30,401 | 19,600 |
| 22 Feb 2023 | ₹2.75 | ₹4.15 | ₹1.7 | ₹3.4 | 36,751 | 18,200 |
| 23 Feb 2023 | ₹2.6 | ₹3.3 | ₹1.25 | ₹1.85 | 79,551 | 30,450 |
| 24 Feb 2023 | ₹1.9 | ₹2.4 | ₹1.1 | ₹1.3 | 5,34,552 | 63,550 |
| 27 Feb 2023 | ₹1.6 | ₹1.6 | ₹1.05 | ₹1.05 | 2,07,501 | 35,000 |
| 28 Feb 2023 | ₹1.4 | ₹1.55 | ₹0.95 | ₹1.25 | 75,051 | 30,850 |
| 1 Mar 2023 | ₹1.2 | ₹1.25 | ₹0.25 | ₹0.25 | 65,151 | 26,450 |
| 2 Mar 2023 | ₹0.3 | ₹0.4 | ₹0.05 | ₹0.1 | 1,66,251 | 21,950 |