NIFTY 50 17,800 CE traded across 22 sessions from 21 Feb 2023 to 23 Mar 2023, with a life-high of ₹365.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Feb 2023 | ₹342.4 | ₹365.15 | ₹297.6 | ₹314.05 | 8,701 | 1,600 |
| 22 Feb 2023 | ₹271.7 | ₹276 | ₹173.2 | ₹181.9 | 36,501 | 14,650 |
| 23 Feb 2023 | ₹173.5 | ₹191 | ₹144.3 | ₹152.45 | 27,752 | 18,500 |
| 24 Feb 2023 | ₹156.65 | ₹170.2 | ₹101.35 | ₹107.75 | 45,952 | 28,850 |
| 27 Feb 2023 | ₹100.2 | ₹109.7 | ₹65.3 | ₹85.75 | 61,702 | 41,300 |
| 28 Feb 2023 | ₹80.75 | ₹87.3 | ₹51.4 | ₹56.25 | 87,802 | 60,700 |
| 1 Mar 2023 | ₹63.25 | ₹77.55 | ₹60.4 | ₹71.5 | 62,151 | 71,400 |
| 2 Mar 2023 | ₹78 | ₹78 | ₹38.1 | ₹38.1 | 1,17,101 | 1,12,450 |
| 3 Mar 2023 | ₹49.95 | ₹114.2 | ₹49.4 | ₹88.05 | 2,87,652 | 1,10,700 |
| 6 Mar 2023 | ₹122.2 | ₹183 | ₹122.2 | ₹135.25 | 2,39,901 | 96,400 |
| 8 Mar 2023 | ₹115.15 | ₹145.9 | ₹85.9 | ₹143.9 | 2,25,201 | 1,25,900 |
| 9 Mar 2023 | ₹143.9 | ₹157.5 | ₹75.5 | ₹75.5 | 5,34,801 | 2,01,050 |
| 10 Mar 2023 | ₹47.5 | ₹47.55 | ₹25.5 | ₹30.5 | 22,84,852 | 4,67,200 |
| 13 Mar 2023 | ₹30.5 | ₹48.1 | ₹18.15 | ₹19.35 | 42,99,902 | 7,09,050 |
| 14 Mar 2023 | ₹19 | ₹20.75 | ₹12.45 | ₹13.3 | 23,97,902 | 8,24,400 |
| 15 Mar 2023 | ₹15.65 | ₹16.25 | ₹6.15 | ₹6.9 | 41,97,753 | 10,57,300 |
| 16 Mar 2023 | ₹7.9 | ₹12.1 | ₹3.3 | ₹4 | 2,16,72,253 | 76,44,550 |
| 17 Mar 2023 | ₹4.75 | ₹5.65 | ₹2.3 | ₹2.3 | 3,76,74,203 | 81,17,300 |
| 20 Mar 2023 | ₹2.4 | ₹2.4 | ₹1.35 | ₹1.5 | 3,42,54,053 | 62,97,300 |
| 21 Mar 2023 | ₹1.5 | ₹1.65 | ₹1.1 | ₹1.15 | 2,78,64,652 | 96,63,350 |
| 22 Mar 2023 | ₹1.3 | ₹1.4 | ₹0.45 | ₹0.45 | 3,20,67,502 | 49,26,100 |
| 23 Mar 2023 | ₹0.4 | ₹0.55 | ₹0.05 | ₹0.05 | 94,73,401 | 30,14,950 |