NIFTY 50 18,000 CE traded across 22 sessions from 7 Feb 2023 to 9 Mar 2023, with a life-high of ₹300.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Feb 2023 | ₹205.6 | ₹205.6 | ₹170 | ₹182.6 | 4,601 | 5,050 |
| 8 Feb 2023 | ₹187.45 | ₹230 | ₹186.4 | ₹218 | 8,901 | 4,900 |
| 9 Feb 2023 | ₹205 | ₹244.3 | ₹180 | ₹227.25 | 7,101 | 4,400 |
| 10 Feb 2023 | ₹189.4 | ₹190 | ₹165.25 | ₹175 | 17,152 | 9,200 |
| 13 Feb 2023 | ₹175 | ₹182 | ₹132.5 | ₹141.6 | 23,151 | 16,150 |
| 14 Feb 2023 | ₹150.3 | ₹211.75 | ₹146.4 | ₹197.3 | 29,701 | 13,800 |
| 15 Feb 2023 | ₹207.45 | ₹242.65 | ₹158 | ₹238 | 95,402 | 49,950 |
| 16 Feb 2023 | ₹256.75 | ₹300.65 | ₹240 | ₹240.35 | 80,901 | 18,150 |
| 17 Feb 2023 | ₹189.35 | ₹235.25 | ₹170.55 | ₹186.7 | 1,90,251 | 41,650 |
| 20 Feb 2023 | ₹190 | ₹209 | ₹135.8 | ₹142 | 3,36,452 | 92,550 |
| 21 Feb 2023 | ₹145.05 | ₹163 | ₹110.4 | ₹121.4 | 4,43,852 | 1,24,200 |
| 22 Feb 2023 | ₹97.35 | ₹110.05 | ₹47.5 | ₹50.75 | 12,18,502 | 3,93,150 |
| 23 Feb 2023 | ₹56.2 | ₹56.2 | ₹29.8 | ₹30.6 | 13,86,902 | 5,87,050 |
| 24 Feb 2023 | ₹35.35 | ₹37 | ₹14.7 | ₹16.2 | 31,41,552 | 7,75,300 |
| 27 Feb 2023 | ₹16.6 | ₹16.65 | ₹10 | ₹10.7 | 29,71,501 | 10,03,650 |
| 28 Feb 2023 | ₹10.7 | ₹12.9 | ₹6.45 | ₹6.75 | 30,81,101 | 10,88,450 |
| 1 Mar 2023 | ₹7 | ₹10.45 | ₹4.65 | ₹4.9 | 41,18,952 | 14,27,850 |
| 2 Mar 2023 | ₹4.7 | ₹5.15 | ₹2.2 | ₹2.4 | 1,59,80,551 | 65,56,500 |
| 3 Mar 2023 | ₹2.65 | ₹4.55 | ₹2.2 | ₹2.6 | 6,51,14,253 | 75,08,250 |
| 6 Mar 2023 | ₹3.1 | ₹12.6 | ₹2.7 | ₹3.2 | 11,23,26,503 | 76,95,650 |
| 8 Mar 2023 | ₹2.4 | ₹2.7 | ₹1.05 | ₹1.1 | 11,08,35,353 | 1,02,62,650 |
| 9 Mar 2023 | ₹1.35 | ₹1.35 | ₹0.05 | ₹0.05 | 8,53,51,853 | 85,45,450 |