NIFTY 50 16,000 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹1,848.4 and a low of ₹885. Final close ₹1,083.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹1,500 | ₹1,545 | ₹1,400 | ₹1,503 | 35,101 | 3,33,500 |
| 28 Feb 2023 | ₹1,482.6 | ₹1,524.95 | ₹1,348.5 | ₹1,405.5 | 24,351 | 3,36,750 |
| 1 Mar 2023 | ₹1,440 | ₹1,540.45 | ₹1,440 | ₹1,534 | 15,851 | 3,37,250 |
| 2 Mar 2023 | ₹1,510.4 | ₹1,510.45 | ₹1,374.45 | ₹1,386.85 | 30,052 | 3,42,050 |
| 3 Mar 2023 | ₹1,480.7 | ₹1,705.05 | ₹1,480.7 | ₹1,654.8 | 18,151 | 3,41,950 |
| 6 Mar 2023 | ₹1,765.5 | ₹1,848.4 | ₹1,751.9 | ₹1,763.6 | 30,751 | 3,52,450 |
| 8 Mar 2023 | ₹1,700.05 | ₹1,791.2 | ₹1,651.85 | ₹1,791.2 | 13,952 | 3,47,400 |
| 9 Mar 2023 | ₹1,800 | ₹1,801 | ₹1,629.3 | ₹1,632 | 18,501 | 3,50,200 |
| 10 Mar 2023 | ₹1,600 | ₹1,600 | ₹1,371.6 | ₹1,446.8 | 25,002 | 3,39,150 |
| 13 Mar 2023 | ₹1,480 | ₹1,565 | ₹1,176.5 | ₹1,238.05 | 34,601 | 3,35,450 |
| 14 Mar 2023 | ₹1,217.75 | ₹1,280 | ₹1,100 | ₹1,152.55 | 1,67,902 | 3,39,450 |
| 15 Mar 2023 | ₹1,240 | ₹1,260 | ₹1,025.45 | ₹1,042.4 | 29,751 | 3,36,500 |
| 16 Mar 2023 | ₹1,018.25 | ₹1,133.85 | ₹946.6 | ₹1,081 | 1,32,702 | 3,75,050 |
| 17 Mar 2023 | ₹1,182.55 | ₹1,203.75 | ₹1,030.05 | ₹1,186.9 | 29,451 | 3,66,650 |
| 20 Mar 2023 | ₹1,100 | ₹1,100 | ₹885 | ₹1,045 | 73,001 | 3,52,850 |
| 21 Mar 2023 | ₹1,100 | ₹1,176.55 | ₹1,065.3 | ₹1,160.8 | 21,301 | 3,49,400 |
| 22 Mar 2023 | ₹1,200 | ₹1,228 | ₹1,147.75 | ₹1,186.35 | 38,651 | 3,54,850 |
| 23 Mar 2023 | ₹1,116.15 | ₹1,228 | ₹1,070 | ₹1,080.75 | 30,251 | 3,40,450 |
| 24 Mar 2023 | ₹1,100 | ₹1,111 | ₹934 | ₹936.6 | 68,201 | 3,36,850 |
| 27 Mar 2023 | ₹986.45 | ₹1,122.5 | ₹942.6 | ₹1,026.15 | 87,551 | 2,96,400 |
| 28 Mar 2023 | ₹1,052 | ₹1,080 | ₹931.9 | ₹983.65 | 1,55,101 | 2,48,750 |
| 29 Mar 2023 | ₹1,018 | ₹1,091.95 | ₹945.45 | ₹1,083.7 | 2,68,051 | 1,48,150 |