NIFTY 50 17,250 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹648.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹404 | ₹423.7 | ₹345 | ₹399.4 | 31,552 | 11,150 |
| 28 Feb 2023 | ₹390 | ₹410.3 | ₹298.1 | ₹330 | 62,301 | 25,850 |
| 1 Mar 2023 | ₹342.5 | ₹408.3 | ₹336.5 | ₹397.4 | 38,752 | 26,400 |
| 2 Mar 2023 | ₹379.9 | ₹379.9 | ₹290 | ₹298 | 56,251 | 36,400 |
| 3 Mar 2023 | ₹349.55 | ₹530.45 | ₹318.55 | ₹481.1 | 32,102 | 32,900 |
| 6 Mar 2023 | ₹582.1 | ₹648.55 | ₹566.4 | ₹574.45 | 3,051 | 32,700 |
| 8 Mar 2023 | ₹489 | ₹603.45 | ₹472.85 | ₹603.45 | 1,951 | 33,250 |
| 9 Mar 2023 | ₹559.6 | ₹559.6 | ₹454.05 | ₹458.5 | 12,401 | 38,050 |
| 10 Mar 2023 | ₹322.6 | ₹332.95 | ₹271.1 | ₹317.15 | 57,702 | 38,350 |
| 13 Mar 2023 | ₹317.15 | ₹401 | ₹178.35 | ₹210.3 | 4,45,151 | 1,10,600 |
| 14 Mar 2023 | ₹199.95 | ₹224.55 | ₹139.6 | ₹158.15 | 7,03,201 | 1,66,600 |
| 15 Mar 2023 | ₹175 | ₹195.85 | ₹101.9 | ₹106.75 | 7,43,903 | 2,13,050 |
| 16 Mar 2023 | ₹106.7 | ₹135.65 | ₹81.5 | ₹116.95 | 14,78,803 | 2,52,550 |
| 17 Mar 2023 | ₹145 | ₹154.75 | ₹90.05 | ₹130.9 | 15,17,301 | 2,89,850 |
| 20 Mar 2023 | ₹101.15 | ₹101.15 | ₹52.5 | ₹78.9 | 18,69,102 | 3,66,700 |
| 21 Mar 2023 | ₹93.45 | ₹113.6 | ₹79 | ₹104.7 | 20,13,753 | 3,32,700 |
| 22 Mar 2023 | ₹113.55 | ₹129.75 | ₹92.55 | ₹107 | 32,30,101 | 3,85,450 |
| 23 Mar 2023 | ₹85 | ₹106.4 | ₹43.3 | ₹48.55 | 1,14,79,802 | 20,73,500 |
| 24 Mar 2023 | ₹48.3 | ₹50.7 | ₹16.65 | ₹16.75 | 5,60,87,252 | 25,25,150 |
| 27 Mar 2023 | ₹18.75 | ₹29.8 | ₹8.45 | ₹9 | 8,21,08,502 | 42,05,700 |
| 28 Mar 2023 | ₹11.05 | ₹13.85 | ₹1.7 | ₹1.9 | 7,92,39,203 | 60,55,200 |
| 29 Mar 2023 | ₹1.95 | ₹1.95 | ₹0.05 | ₹0.05 | 6,23,30,553 | 26,72,350 |