NIFTY 50 17,850 CE traded across 22 sessions from 7 Feb 2023 to 9 Mar 2023, with a life-high of ₹413.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Feb 2023 | ₹235 | ₹235 | ₹235 | ₹235 | 101 | 150 |
| 8 Feb 2023 | ₹290 | ₹320.65 | ₹290 | ₹320.65 | 851 | 550 |
| 9 Feb 2023 | ₹272.05 | ₹315 | ₹250.8 | ₹315 | 451 | 500 |
| 10 Feb 2023 | ₹265.05 | ₹266.4 | ₹235.4 | ₹253.2 | 2,052 | 950 |
| 13 Feb 2023 | ₹263.25 | ₹263.25 | ₹199.75 | ₹217.85 | 5,151 | 2,550 |
| 14 Feb 2023 | ₹237.1 | ₹293.2 | ₹224 | ₹293.2 | 4,351 | 1,600 |
| 15 Feb 2023 | ₹263.25 | ₹332.8 | ₹239.95 | ₹332.8 | 4,301 | 3,200 |
| 16 Feb 2023 | ₹390.75 | ₹413.95 | ₹367.25 | ₹413.95 | 1,451 | 2,650 |
| 17 Feb 2023 | ₹379.8 | ₹379.8 | ₹259.6 | ₹276.9 | 6,151 | 3,950 |
| 20 Feb 2023 | ₹260.25 | ₹300 | ₹211.35 | ₹227.35 | 37,751 | 22,300 |
| 21 Feb 2023 | ₹232.65 | ₹250 | ₹180 | ₹200.9 | 1,04,851 | 26,700 |
| 22 Feb 2023 | ₹142 | ₹169.75 | ₹83.75 | ₹87.5 | 1,14,451 | 50,800 |
| 23 Feb 2023 | ₹91.75 | ₹94.6 | ₹57.05 | ₹58.6 | 1,47,051 | 67,700 |
| 24 Feb 2023 | ₹67.15 | ₹71.1 | ₹29.8 | ₹33.65 | 6,21,651 | 1,32,950 |
| 27 Feb 2023 | ₹34.75 | ₹34.75 | ₹16.6 | ₹21 | 15,65,551 | 2,35,850 |
| 28 Feb 2023 | ₹20 | ₹21.75 | ₹10.1 | ₹10.75 | 16,32,152 | 3,09,600 |
| 1 Mar 2023 | ₹10.9 | ₹12.15 | ₹9.6 | ₹10.8 | 28,01,451 | 5,15,500 |
| 2 Mar 2023 | ₹8.1 | ₹10.8 | ₹3.15 | ₹3.15 | 61,49,252 | 11,40,650 |
| 3 Mar 2023 | ₹4.1 | ₹14.25 | ₹3.85 | ₹7 | 5,03,82,903 | 34,93,300 |
| 6 Mar 2023 | ₹13 | ₹46.65 | ₹11.5 | ₹16.5 | 10,47,10,852 | 40,95,400 |
| 8 Mar 2023 | ₹12.2 | ₹12.2 | ₹3.45 | ₹9.3 | 15,33,29,552 | 69,71,250 |
| 9 Mar 2023 | ₹9.2 | ₹10.1 | ₹0.05 | ₹0.05 | 16,69,16,603 | 49,75,100 |