NIFTY 50 18,000 CE traded across 22 sessions from 14 Feb 2023 to 16 Mar 2023, with a life-high of ₹345.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Feb 2023 | ₹245 | ₹255.3 | ₹230 | ₹230 | 1,551 | 1,150 |
| 15 Feb 2023 | ₹175.4 | ₹284.45 | ₹175.3 | ₹277.3 | 11,852 | 6,900 |
| 16 Feb 2023 | ₹309 | ₹345.4 | ₹282.8 | ₹282.8 | 7,551 | 7,200 |
| 17 Feb 2023 | ₹250.05 | ₹271.75 | ₹212.8 | ₹229.2 | 38,002 | 13,400 |
| 20 Feb 2023 | ₹224.4 | ₹252.1 | ₹175.35 | ₹185.85 | 29,902 | 18,950 |
| 21 Feb 2023 | ₹190.05 | ₹206 | ₹155 | ₹166 | 40,952 | 24,650 |
| 22 Feb 2023 | ₹136.45 | ₹138.05 | ₹77.5 | ₹84.95 | 1,10,801 | 65,650 |
| 23 Feb 2023 | ₹80 | ₹86.35 | ₹58 | ₹59.8 | 1,59,351 | 1,20,850 |
| 24 Feb 2023 | ₹64.5 | ₹68.8 | ₹33.95 | ₹36.45 | 3,02,201 | 2,05,600 |
| 27 Feb 2023 | ₹36.75 | ₹36.75 | ₹22 | ₹27 | 4,18,701 | 3,15,050 |
| 28 Feb 2023 | ₹26.35 | ₹27.35 | ₹16 | ₹16.75 | 4,03,203 | 3,74,450 |
| 1 Mar 2023 | ₹17.6 | ₹19 | ₹15.85 | ₹18 | 5,45,102 | 4,54,350 |
| 2 Mar 2023 | ₹17.35 | ₹17.35 | ₹8 | ₹8 | 10,48,052 | 6,91,850 |
| 3 Mar 2023 | ₹10.9 | ₹22.8 | ₹8.7 | ₹16.2 | 32,11,801 | 8,31,650 |
| 6 Mar 2023 | ₹25.8 | ₹49.3 | ₹21.75 | ₹27 | 63,16,301 | 12,64,100 |
| 8 Mar 2023 | ₹22 | ₹29.1 | ₹12.15 | ₹28.9 | 1,25,82,051 | 19,84,650 |
| 9 Mar 2023 | ₹30 | ₹30.4 | ₹7.75 | ₹8.3 | 2,19,82,853 | 43,82,700 |
| 10 Mar 2023 | ₹5.1 | ₹6.7 | ₹3.1 | ₹3.35 | 6,12,67,803 | 1,02,62,900 |
| 13 Mar 2023 | ₹3.3 | ₹4.45 | ₹2.35 | ₹3.2 | 6,89,25,853 | 91,47,350 |
| 14 Mar 2023 | ₹2.95 | ₹3.9 | ₹1.75 | ₹2.05 | 4,54,30,902 | 1,03,36,900 |
| 15 Mar 2023 | ₹1.4 | ₹1.95 | ₹1.05 | ₹1.65 | 4,48,40,903 | 92,04,300 |
| 16 Mar 2023 | ₹1.05 | ₹1.15 | ₹0.05 | ₹0.05 | 2,24,59,452 | 60,77,550 |