NIFTY 50 18,200 CE traded across 22 sessions from 21 Feb 2023 to 23 Mar 2023, with a life-high of ₹144.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Feb 2023 | ₹130 | ₹144.95 | ₹108.05 | ₹112.5 | 8,301 | 6,100 |
| 22 Feb 2023 | ₹88.15 | ₹95.9 | ₹55.6 | ₹62 | 34,151 | 13,450 |
| 23 Feb 2023 | ₹60.25 | ₹62 | ₹41 | ₹43 | 18,201 | 20,150 |
| 24 Feb 2023 | ₹42.65 | ₹47.55 | ₹24.5 | ₹24.7 | 49,201 | 33,300 |
| 27 Feb 2023 | ₹25.25 | ₹25.25 | ₹17.25 | ₹19.4 | 63,001 | 52,300 |
| 28 Feb 2023 | ₹19.5 | ₹19.65 | ₹13.6 | ₹13.6 | 25,251 | 51,650 |
| 1 Mar 2023 | ₹14.65 | ₹16.9 | ₹13.65 | ₹15 | 26,551 | 57,550 |
| 2 Mar 2023 | ₹17 | ₹17 | ₹9.55 | ₹9.6 | 39,453 | 67,400 |
| 3 Mar 2023 | ₹11.1 | ₹18.5 | ₹10.6 | ₹15.65 | 1,64,452 | 71,150 |
| 6 Mar 2023 | ₹19.9 | ₹35.9 | ₹19.05 | ₹23.1 | 2,46,551 | 1,08,200 |
| 8 Mar 2023 | ₹17.7 | ₹24.2 | ₹13.65 | ₹23 | 3,13,352 | 1,80,750 |
| 9 Mar 2023 | ₹22.2 | ₹23.8 | ₹9.35 | ₹10.4 | 6,44,101 | 2,38,400 |
| 10 Mar 2023 | ₹10.4 | ₹10.4 | ₹5.8 | ₹7.05 | 11,74,552 | 2,54,200 |
| 13 Mar 2023 | ₹7.05 | ₹8.5 | ₹5.65 | ₹8.05 | 9,77,001 | 3,11,950 |
| 14 Mar 2023 | ₹8.05 | ₹8.05 | ₹4.9 | ₹5 | 12,56,251 | 6,71,450 |
| 15 Mar 2023 | ₹5.9 | ₹7.5 | ₹3.15 | ₹4.4 | 32,82,552 | 13,37,100 |
| 16 Mar 2023 | ₹3.7 | ₹3.7 | ₹1.8 | ₹2 | 49,34,851 | 21,57,450 |
| 17 Mar 2023 | ₹2 | ₹2.15 | ₹1.2 | ₹1.25 | 95,64,853 | 20,06,150 |
| 20 Mar 2023 | ₹1.25 | ₹1.7 | ₹1 | ₹1.1 | 67,23,101 | 13,66,400 |
| 21 Mar 2023 | ₹1.1 | ₹1.15 | ₹0.6 | ₹0.65 | 23,75,451 | 11,46,750 |
| 22 Mar 2023 | ₹0.8 | ₹0.85 | ₹0.3 | ₹0.35 | 25,38,053 | 12,38,250 |
| 23 Mar 2023 | ₹0.35 | ₹0.5 | ₹0.05 | ₹0.05 | 24,03,951 | 8,75,200 |