NIFTY 50 18,000 CE traded across 22 sessions from 21 Feb 2023 to 23 Mar 2023, with a life-high of ₹241 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Feb 2023 | ₹218.95 | ₹241 | ₹189.25 | ₹204.6 | 17,351 | 7,050 |
| 22 Feb 2023 | ₹165.05 | ₹171.15 | ₹105 | ₹108.85 | 47,202 | 26,750 |
| 23 Feb 2023 | ₹109.95 | ₹120 | ₹80.8 | ₹83.95 | 60,952 | 39,700 |
| 24 Feb 2023 | ₹86.4 | ₹95.85 | ₹49.2 | ₹53.9 | 1,17,501 | 78,750 |
| 27 Feb 2023 | ₹49.75 | ₹58.5 | ₹33.05 | ₹42 | 1,98,201 | 1,36,500 |
| 28 Feb 2023 | ₹40.05 | ₹43.9 | ₹26.1 | ₹29 | 1,23,252 | 1,66,300 |
| 1 Mar 2023 | ₹28.3 | ₹34.75 | ₹28.25 | ₹34.55 | 1,40,202 | 2,04,550 |
| 2 Mar 2023 | ₹31.85 | ₹31.85 | ₹18.1 | ₹18.1 | 1,98,902 | 2,72,250 |
| 3 Mar 2023 | ₹25 | ₹48 | ₹20.65 | ₹38.6 | 5,33,453 | 2,45,000 |
| 6 Mar 2023 | ₹49.95 | ₹90.7 | ₹46.3 | ₹61.5 | 5,28,252 | 2,94,950 |
| 8 Mar 2023 | ₹50 | ₹64 | ₹34.6 | ₹64 | 4,69,801 | 3,35,250 |
| 9 Mar 2023 | ₹64 | ₹66.4 | ₹28.35 | ₹28.45 | 9,74,451 | 5,21,950 |
| 10 Mar 2023 | ₹20 | ₹24.7 | ₹11.5 | ₹13 | 25,75,152 | 6,16,800 |
| 13 Mar 2023 | ₹13 | ₹18.25 | ₹9 | ₹10.75 | 28,20,901 | 6,75,900 |
| 14 Mar 2023 | ₹11.95 | ₹11.95 | ₹6.75 | ₹7.35 | 22,11,002 | 8,51,250 |
| 15 Mar 2023 | ₹8.15 | ₹8.9 | ₹4.2 | ₹4.6 | 34,85,702 | 12,47,500 |
| 16 Mar 2023 | ₹4.6 | ₹4.75 | ₹2.25 | ₹2.35 | 1,35,86,551 | 41,47,500 |
| 17 Mar 2023 | ₹2.45 | ₹3.05 | ₹1.45 | ₹1.5 | 3,57,03,203 | 53,72,750 |
| 20 Mar 2023 | ₹1.5 | ₹2 | ₹1.05 | ₹1.15 | 4,51,36,002 | 57,51,700 |
| 21 Mar 2023 | ₹1.2 | ₹1.2 | ₹0.7 | ₹0.85 | 1,15,05,552 | 48,74,200 |
| 22 Mar 2023 | ₹1 | ₹1 | ₹0.4 | ₹0.5 | 1,75,53,151 | 49,00,300 |
| 23 Mar 2023 | ₹0.55 | ₹0.6 | ₹0.05 | ₹0.05 | 1,74,35,902 | 32,21,000 |