NIFTY 50 18,100 CE traded across 20 sessions from 16 Feb 2023 to 16 Mar 2023, with a life-high of ₹272.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Feb 2023 | ₹263.05 | ₹272.1 | ₹226 | ₹226 | 3,002 | 2,200 |
| 17 Feb 2023 | ₹188.95 | ₹215.25 | ₹165.9 | ₹175 | 15,001 | 4,500 |
| 20 Feb 2023 | ₹181.15 | ₹196.1 | ₹134.45 | ₹135.6 | 12,452 | 7,600 |
| 21 Feb 2023 | ₹140 | ₹155 | ₹115 | ₹124.65 | 19,602 | 9,500 |
| 22 Feb 2023 | ₹124.65 | ₹124.65 | ₹53.95 | ₹55.65 | 32,751 | 21,050 |
| 23 Feb 2023 | ₹53.95 | ₹59.5 | ₹38.55 | ₹41.25 | 27,501 | 27,150 |
| 24 Feb 2023 | ₹44 | ₹48.45 | ₹22.05 | ₹24.25 | 1,10,301 | 55,300 |
| 27 Feb 2023 | ₹31 | ₹31 | ₹15.6 | ₹18 | 1,25,701 | 50,400 |
| 28 Feb 2023 | ₹18 | ₹18.35 | ₹11 | ₹11.4 | 1,15,301 | 65,900 |
| 1 Mar 2023 | ₹11.95 | ₹12.85 | ₹10.7 | ₹11.7 | 1,34,702 | 91,450 |
| 2 Mar 2023 | ₹11.7 | ₹11.7 | ₹5.2 | ₹5.2 | 3,33,351 | 2,18,400 |
| 3 Mar 2023 | ₹8.15 | ₹12.5 | ₹5 | ₹9.1 | 14,83,753 | 2,87,600 |
| 6 Mar 2023 | ₹11 | ₹27.4 | ₹11 | ₹14.15 | 31,30,701 | 5,47,750 |
| 8 Mar 2023 | ₹13.1 | ₹14.6 | ₹7.1 | ₹14 | 60,73,302 | 9,76,000 |
| 9 Mar 2023 | ₹14.15 | ₹16.75 | ₹4.15 | ₹4.2 | 1,24,57,302 | 17,90,150 |
| 10 Mar 2023 | ₹3.95 | ₹4.4 | ₹2.1 | ₹2.1 | 1,87,76,103 | 22,13,550 |
| 13 Mar 2023 | ₹2.15 | ₹4 | ₹1.75 | ₹2.65 | 3,18,45,002 | 33,90,600 |
| 14 Mar 2023 | ₹2.65 | ₹3.4 | ₹1.55 | ₹1.8 | 1,26,12,053 | 26,75,900 |
| 15 Mar 2023 | ₹1.4 | ₹1.85 | ₹0.9 | ₹1.4 | 90,91,953 | 20,36,100 |
| 16 Mar 2023 | ₹1.15 | ₹1.15 | ₹0.05 | ₹0.05 | 47,28,653 | 13,11,650 |