NIFTY 50 18,100 CE traded across 21 sessions from 8 Feb 2023 to 9 Mar 2023, with a life-high of ₹235.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2023 | ₹170.55 | ₹180 | ₹163 | ₹163 | 451 | 150 |
| 9 Feb 2023 | ₹142.1 | ₹182 | ₹142.1 | ₹181.75 | 851 | 450 |
| 10 Feb 2023 | ₹154.15 | ₹154.15 | ₹121.15 | ₹130.4 | 7,401 | 3,350 |
| 13 Feb 2023 | ₹130.4 | ₹133.8 | ₹96.8 | ₹104.95 | 14,001 | 6,200 |
| 14 Feb 2023 | ₹111.35 | ₹160.05 | ₹110 | ₹148.15 | 15,101 | 8,000 |
| 15 Feb 2023 | ₹128.5 | ₹186 | ₹111.2 | ₹186 | 17,201 | 11,650 |
| 16 Feb 2023 | ₹198.95 | ₹235.65 | ₹183 | ₹183 | 43,402 | 18,250 |
| 17 Feb 2023 | ₹149.35 | ₹178.05 | ₹125.05 | ₹134.2 | 89,752 | 37,800 |
| 20 Feb 2023 | ₹141.95 | ₹155.55 | ₹96.25 | ₹100 | 4,24,151 | 1,76,500 |
| 21 Feb 2023 | ₹103.85 | ₹114.45 | ₹75.15 | ₹83.9 | 2,73,802 | 1,89,550 |
| 22 Feb 2023 | ₹60.05 | ₹75.25 | ₹32.85 | ₹35.5 | 8,81,102 | 1,82,300 |
| 23 Feb 2023 | ₹36 | ₹37.8 | ₹16 | ₹19.6 | 9,08,651 | 2,87,100 |
| 24 Feb 2023 | ₹24.05 | ₹24.05 | ₹10 | ₹11 | 18,29,202 | 3,49,050 |
| 27 Feb 2023 | ₹10.8 | ₹11.1 | ₹7.5 | ₹8 | 15,70,301 | 4,48,550 |
| 28 Feb 2023 | ₹10.35 | ₹10.35 | ₹4.5 | ₹4.5 | 13,72,602 | 4,36,100 |
| 1 Mar 2023 | ₹5.55 | ₹5.75 | ₹3.2 | ₹3.2 | 18,47,152 | 6,71,650 |
| 2 Mar 2023 | ₹3.5 | ₹5.05 | ₹1.75 | ₹2.1 | 48,96,851 | 14,70,150 |
| 3 Mar 2023 | ₹2.1 | ₹2.7 | ₹1.6 | ₹1.6 | 2,36,61,651 | 28,52,050 |
| 6 Mar 2023 | ₹2 | ₹5.35 | ₹1.35 | ₹1.55 | 4,68,34,001 | 46,43,200 |
| 8 Mar 2023 | ₹1.4 | ₹1.65 | ₹0.7 | ₹0.75 | 4,81,21,153 | 49,39,500 |
| 9 Mar 2023 | ₹0.65 | ₹0.9 | ₹0.05 | ₹0.05 | 3,45,06,352 | 49,44,650 |