NIFTY 50 19,550 CE traded across 22 sessions from 21 Feb 2023 to 23 Mar 2023, with a life-high of ₹36.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Feb 2023 | ₹36.8 | ₹36.8 | ₹36.8 | ₹36.8 | 51 | 0 |
| 22 Feb 2023 | ₹12 | ₹12 | ₹12 | ₹12 | 101 | 50 |
| 23 Feb 2023 | ₹5.5 | ₹5.5 | ₹4.15 | ₹4.15 | 601 | 550 |
| 24 Feb 2023 | ₹4.2 | ₹5 | ₹2.45 | ₹5 | 2,451 | 1,600 |
| 27 Feb 2023 | ₹4.85 | ₹4.85 | ₹4.85 | ₹4.85 | 51 | 1,600 |
| 28 Feb 2023 | ₹4.85 | ₹4.85 | ₹4.85 | ₹4.85 | 201 | 1,650 |
| 1 Mar 2023 | ₹4.4 | ₹4.5 | ₹3.25 | ₹4 | 1,551 | 2,250 |
| 2 Mar 2023 | ₹4 | ₹4 | ₹2.65 | ₹3 | 751 | 2,800 |
| 3 Mar 2023 | ₹4.15 | ₹4.15 | ₹2.55 | ₹2.8 | 4,651 | 4,700 |
| 6 Mar 2023 | ₹2.85 | ₹2.85 | ₹2.55 | ₹2.55 | 1,451 | 4,700 |
| 8 Mar 2023 | ₹2.55 | ₹2.55 | ₹2.5 | ₹2.5 | 601 | 5,100 |
| 9 Mar 2023 | ₹1.75 | ₹2 | ₹1.6 | ₹1.9 | 3,801 | 3,700 |
| 10 Mar 2023 | ₹1.9 | ₹1.9 | ₹1.9 | ₹1.9 | 2,051 | 5,650 |
| 13 Mar 2023 | ₹1.6 | ₹3.4 | ₹1.2 | ₹2.7 | 26,551 | 9,500 |
| 14 Mar 2023 | ₹2.7 | ₹2.95 | ₹1.65 | ₹2.25 | 3,601 | 9,650 |
| 15 Mar 2023 | ₹2.45 | ₹2.65 | ₹1.35 | ₹2.05 | 22,451 | 16,750 |
| 16 Mar 2023 | ₹1.75 | ₹1.8 | ₹1.1 | ₹1.2 | 2,71,352 | 1,96,700 |
| 17 Mar 2023 | ₹1.3 | ₹1.3 | ₹0.8 | ₹0.85 | 8,04,852 | 2,99,600 |
| 20 Mar 2023 | ₹0.85 | ₹1.2 | ₹0.75 | ₹0.75 | 23,64,351 | 4,14,250 |
| 21 Mar 2023 | ₹0.75 | ₹0.85 | ₹0.5 | ₹0.5 | 9,19,001 | 3,73,350 |
| 22 Mar 2023 | ₹0.55 | ₹0.6 | ₹0.2 | ₹0.25 | 10,75,801 | 4,00,350 |
| 23 Mar 2023 | ₹0.25 | ₹1.1 | ₹0.05 | ₹0.05 | 6,80,451 | 2,54,900 |