NIFTY 50 17,800 CE traded across 22 sessions from 7 Feb 2023 to 9 Mar 2023, with a life-high of ₹457.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Feb 2023 | ₹313.45 | ₹334 | ₹251 | ₹300 | 1,052 | 600 |
| 8 Feb 2023 | ₹302.05 | ₹345 | ₹302.05 | ₹335.55 | 851 | 700 |
| 9 Feb 2023 | ₹320.5 | ₹345.9 | ₹305.25 | ₹342.05 | 701 | 700 |
| 10 Feb 2023 | ₹286.45 | ₹301.05 | ₹273 | ₹286 | 2,652 | 1,450 |
| 13 Feb 2023 | ₹288.1 | ₹296.65 | ₹224.55 | ₹242 | 18,151 | 6,050 |
| 14 Feb 2023 | ₹259.15 | ₹335.6 | ₹247.4 | ₹318.3 | 19,102 | 7,000 |
| 15 Feb 2023 | ₹314.05 | ₹379.1 | ₹270.2 | ₹379.1 | 14,152 | 8,500 |
| 16 Feb 2023 | ₹420.65 | ₹457.5 | ₹381.95 | ₹381.95 | 4,351 | 4,900 |
| 17 Feb 2023 | ₹360 | ₹371.8 | ₹284 | ₹307.8 | 22,051 | 8,100 |
| 20 Feb 2023 | ₹309.6 | ₹340 | ₹240 | ₹249.05 | 79,451 | 28,650 |
| 21 Feb 2023 | ₹230.35 | ₹283.5 | ₹206.75 | ₹227.95 | 1,98,101 | 36,750 |
| 22 Feb 2023 | ₹195 | ₹197.3 | ₹99.3 | ₹107.5 | 6,57,751 | 1,67,250 |
| 23 Feb 2023 | ₹105 | ₹113.75 | ₹69.6 | ₹72.1 | 8,41,552 | 2,56,600 |
| 24 Feb 2023 | ₹83.95 | ₹87 | ₹37.5 | ₹44.05 | 26,33,902 | 5,92,600 |
| 27 Feb 2023 | ₹40 | ₹40 | ₹20.65 | ₹27.45 | 45,77,953 | 7,76,750 |
| 28 Feb 2023 | ₹26.05 | ₹30.5 | ₹12.55 | ₹13.75 | 40,31,102 | 9,71,750 |
| 1 Mar 2023 | ₹13.1 | ₹16.75 | ₹12.55 | ₹15.6 | 67,64,352 | 15,11,800 |
| 2 Mar 2023 | ₹15.6 | ₹15.65 | ₹3.65 | ₹3.65 | 1,83,99,753 | 27,24,100 |
| 3 Mar 2023 | ₹6.85 | ₹23.9 | ₹4.7 | ₹12.5 | 10,53,61,253 | 49,44,000 |
| 6 Mar 2023 | ₹18 | ₹69.7 | ₹17.95 | ₹28.5 | 22,03,16,553 | 86,12,600 |
| 8 Mar 2023 | ₹20 | ₹24.3 | ₹5.8 | ₹22 | 28,61,09,653 | 1,20,33,900 |
| 9 Mar 2023 | ₹21.5 | ₹25 | ₹0.05 | ₹0.05 | 35,03,62,503 | 72,09,000 |