NIFTY 50 17,900 CE traded across 22 sessions from 14 Feb 2023 to 16 Mar 2023, with a life-high of ₹419.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Feb 2023 | ₹254 | ₹280 | ₹243.05 | ₹280 | 301 | 200 |
| 15 Feb 2023 | ₹273.6 | ₹326.85 | ₹250 | ₹326.85 | 1,701 | 1,050 |
| 16 Feb 2023 | ₹404 | ₹419.05 | ₹388.05 | ₹398.45 | 1,202 | 1,550 |
| 17 Feb 2023 | ₹319.95 | ₹330 | ₹265.95 | ₹282.35 | 5,851 | 4,800 |
| 20 Feb 2023 | ₹284.4 | ₹311.95 | ₹231.65 | ₹235.35 | 13,201 | 10,650 |
| 21 Feb 2023 | ₹233.6 | ₹266 | ₹200.75 | ₹222 | 15,451 | 10,250 |
| 22 Feb 2023 | ₹175.6 | ₹183.9 | ₹104.85 | ₹109 | 22,653 | 18,600 |
| 23 Feb 2023 | ₹105 | ₹118.2 | ₹81.6 | ₹85 | 33,701 | 26,950 |
| 24 Feb 2023 | ₹93.95 | ₹99.45 | ₹50 | ₹52.95 | 1,20,501 | 44,550 |
| 27 Feb 2023 | ₹47 | ₹50.1 | ₹31.55 | ₹39.5 | 1,90,551 | 75,500 |
| 28 Feb 2023 | ₹38.95 | ₹40.05 | ₹22.55 | ₹23.8 | 1,93,051 | 1,01,850 |
| 1 Mar 2023 | ₹24.85 | ₹29.1 | ₹23.2 | ₹25 | 2,57,702 | 1,44,550 |
| 2 Mar 2023 | ₹25 | ₹26.5 | ₹11 | ₹11.6 | 5,93,401 | 2,40,100 |
| 3 Mar 2023 | ₹15.05 | ₹41 | ₹13.8 | ₹26.65 | 20,75,951 | 6,05,500 |
| 6 Mar 2023 | ₹42.5 | ₹83.55 | ₹39.7 | ₹49 | 44,38,651 | 7,54,000 |
| 8 Mar 2023 | ₹50.85 | ₹55.25 | ₹22.85 | ₹55.25 | 81,10,302 | 13,07,200 |
| 9 Mar 2023 | ₹55.05 | ₹60 | ₹15.9 | ₹16 | 1,98,06,553 | 28,00,450 |
| 10 Mar 2023 | ₹8.45 | ₹8.45 | ₹4.3 | ₹4.85 | 4,54,28,903 | 42,67,050 |
| 13 Mar 2023 | ₹4 | ₹7.8 | ₹3.15 | ₹4.2 | 6,34,61,002 | 65,11,750 |
| 14 Mar 2023 | ₹4.4 | ₹4.65 | ₹1.95 | ₹2.15 | 2,55,45,353 | 36,99,100 |
| 15 Mar 2023 | ₹1.75 | ₹2.1 | ₹1.05 | ₹1.75 | 2,39,35,452 | 35,19,850 |
| 16 Mar 2023 | ₹1.75 | ₹1.75 | ₹0.05 | ₹0.05 | 85,19,802 | 25,20,300 |