NIFTY 50 17,050 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹792.65 and a low of ₹1.45. Final close ₹31.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹487 | ₹548.9 | ₹476.95 | ₹548.3 | 21,502 | 20,600 |
| 28 Feb 2023 | ₹500 | ₹521.45 | ₹432.65 | ₹463.95 | 9,101 | 21,650 |
| 1 Mar 2023 | ₹517 | ₹561.9 | ₹514.1 | ₹545.45 | 1,451 | 22,300 |
| 2 Mar 2023 | ₹466.65 | ₹491.55 | ₹435 | ₹441.65 | 11,752 | 29,250 |
| 3 Mar 2023 | ₹585 | ₹701.35 | ₹585 | ₹701.35 | 3,251 | 26,650 |
| 6 Mar 2023 | ₹760.5 | ₹792.65 | ₹746.6 | ₹746.6 | 2,002 | 25,500 |
| 8 Mar 2023 | ₹660 | ₹660 | ₹660 | ₹660 | 51 | 25,400 |
| 9 Mar 2023 | ₹750 | ₹753.85 | ₹621.95 | ₹621.95 | 2,851 | 24,850 |
| 10 Mar 2023 | ₹475.45 | ₹475.45 | ₹475.45 | ₹475.45 | 50 | 24,900 |
| 13 Mar 2023 | ₹474.95 | ₹531.45 | ₹292.35 | ₹331.7 | 21,752 | 22,050 |
| 14 Mar 2023 | ₹320 | ₹348 | ₹235.6 | ₹263.1 | 3,44,451 | 58,700 |
| 15 Mar 2023 | ₹321.35 | ₹324 | ₹190 | ₹200 | 3,91,951 | 1,06,700 |
| 16 Mar 2023 | ₹188.05 | ₹239.25 | ₹157 | ₹212.7 | 7,07,902 | 1,63,550 |
| 17 Mar 2023 | ₹212.7 | ₹276.25 | ₹179.15 | ₹251.25 | 10,75,252 | 1,47,250 |
| 20 Mar 2023 | ₹240.5 | ₹240.5 | ₹110 | ₹165.2 | 13,40,803 | 2,30,450 |
| 21 Mar 2023 | ₹200 | ₹229.8 | ₹168.5 | ₹216 | 17,69,753 | 2,00,500 |
| 22 Mar 2023 | ₹238 | ₹257.95 | ₹200 | ₹222.05 | 6,37,452 | 1,70,600 |
| 23 Mar 2023 | ₹176 | ₹236.8 | ₹127.5 | ₹136.15 | 37,12,151 | 3,74,450 |
| 24 Mar 2023 | ₹138.35 | ₹148.6 | ₹60.65 | ₹61.6 | 8,09,80,053 | 24,00,200 |
| 27 Mar 2023 | ₹57.6 | ₹125.2 | ₹56.9 | ₹64 | 12,73,89,502 | 35,40,800 |
| 28 Mar 2023 | ₹84 | ₹92.2 | ₹18.5 | ₹23.25 | 12,22,94,502 | 58,96,850 |
| 29 Mar 2023 | ₹18 | ₹41 | ₹1.45 | ₹31 | 77,26,94,002 | 36,01,750 |