NIFTY 50 13,000 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹4,768.3 and a low of ₹3,850.8. Final close ₹4,078.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹4,467 | ₹4,467 | ₹4,360 | ₹4,360 | 1,751 | 5,55,850 |
| 28 Feb 2023 | ₹4,472.65 | ₹4,472.65 | ₹4,318 | ₹4,351.7 | 951 | 5,55,850 |
| 1 Mar 2023 | ₹4,484.15 | ₹4,484.15 | ₹4,484.15 | ₹4,484.15 | 51 | 0 |
| 2 Mar 2023 | ₹4,420 | ₹4,429.85 | ₹4,340.95 | ₹4,346.55 | 751 | 5,55,750 |
| 3 Mar 2023 | ₹4,479.75 | ₹4,670 | ₹4,479.75 | ₹4,626.35 | 2,251 | 5,55,050 |
| 6 Mar 2023 | ₹4,733 | ₹4,733 | ₹4,733 | ₹4,733 | 51 | 5,55,100 |
| 8 Mar 2023 | ₹4,754.4 | ₹4,754.4 | ₹4,754.4 | ₹4,754.4 | 51 | 5,55,150 |
| 9 Mar 2023 | ₹4,768.3 | ₹4,768.3 | ₹4,600.35 | ₹4,600.35 | 251 | 5,55,100 |
| 10 Mar 2023 | ₹4,390 | ₹4,417.95 | ₹4,390 | ₹4,417.95 | 351 | 5,54,800 |
| 13 Mar 2023 | ₹4,478.6 | ₹4,478.6 | ₹4,158.8 | ₹4,158.8 | 451 | 5,54,750 |
| 14 Mar 2023 | ₹4,094.5 | ₹4,150.2 | ₹4,080 | ₹4,080 | 4,803 | 5,53,550 |
| 15 Mar 2023 | ₹4,165.6 | ₹4,180 | ₹4,001.35 | ₹4,001.35 | 351 | 5,53,400 |
| 16 Mar 2023 | ₹3,969 | ₹4,090.4 | ₹3,897 | ₹4,040 | 16,901 | 5,49,850 |
| 17 Mar 2023 | ₹4,132 | ₹4,170.05 | ₹4,009.4 | ₹4,135 | 7,451 | 5,43,550 |
| 20 Mar 2023 | ₹4,032.55 | ₹4,032.55 | ₹3,850.8 | ₹4,022.45 | 26,101 | 5,59,750 |
| 21 Mar 2023 | ₹4,096.4 | ₹4,169.8 | ₹4,056.4 | ₹4,136.8 | 4,051 | 5,56,350 |
| 22 Mar 2023 | ₹4,198.8 | ₹4,198.8 | ₹4,138 | ₹4,165.95 | 21,251 | 5,39,500 |
| 23 Mar 2023 | ₹4,209.65 | ₹4,227 | ₹4,068.8 | ₹4,084 | 20,751 | 5,21,300 |
| 24 Mar 2023 | ₹4,081.15 | ₹4,107 | ₹3,935 | ₹3,943.1 | 35,451 | 5,00,350 |
| 27 Mar 2023 | ₹3,986.35 | ₹4,120 | ₹3,935.25 | ₹4,027.9 | 1,63,552 | 3,91,600 |
| 28 Mar 2023 | ₹4,074.9 | ₹4,074.95 | ₹3,932.45 | ₹3,973.1 | 2,13,251 | 2,56,350 |
| 29 Mar 2023 | ₹4,016.8 | ₹4,091.55 | ₹3,940.7 | ₹4,078.6 | 1,68,201 | 1,49,950 |