NIFTY 50 18,000 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹121.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹71 | ₹71 | ₹45 | ₹56.45 | 45,82,903 | 28,28,000 |
| 28 Feb 2023 | ₹58.65 | ₹58.65 | ₹36.2 | ₹38.8 | 34,00,352 | 28,99,050 |
| 1 Mar 2023 | ₹38.95 | ₹49.6 | ₹36.3 | ₹48 | 24,34,253 | 30,14,200 |
| 2 Mar 2023 | ₹41.15 | ₹44.15 | ₹26.25 | ₹26.65 | 36,02,751 | 33,01,100 |
| 3 Mar 2023 | ₹32 | ₹73.55 | ₹31.2 | ₹59 | 64,89,751 | 34,77,250 |
| 6 Mar 2023 | ₹85 | ₹121.7 | ₹68 | ₹89.3 | 56,10,003 | 31,50,450 |
| 8 Mar 2023 | ₹80 | ₹98 | ₹55 | ₹94 | 39,86,202 | 29,98,650 |
| 9 Mar 2023 | ₹99 | ₹99 | ₹52.75 | ₹53.8 | 41,84,753 | 32,48,950 |
| 10 Mar 2023 | ₹36.6 | ₹36.6 | ₹24.05 | ₹27.1 | 58,32,852 | 34,63,150 |
| 13 Mar 2023 | ₹27.1 | ₹37.35 | ₹20.2 | ₹21.9 | 57,17,302 | 33,22,750 |
| 14 Mar 2023 | ₹23.75 | ₹23.75 | ₹16.15 | ₹17.1 | 36,89,403 | 34,26,700 |
| 15 Mar 2023 | ₹20 | ₹21 | ₹10.5 | ₹11.3 | 30,50,703 | 33,95,100 |
| 16 Mar 2023 | ₹10.55 | ₹11.55 | ₹8.4 | ₹8.8 | 30,44,951 | 34,86,900 |
| 17 Mar 2023 | ₹10 | ₹10.8 | ₹6.2 | ₹6.5 | 55,56,603 | 36,43,100 |
| 20 Mar 2023 | ₹5 | ₹6.45 | ₹4.55 | ₹4.95 | 41,46,753 | 38,19,750 |
| 21 Mar 2023 | ₹4.9 | ₹6.3 | ₹3.45 | ₹3.45 | 31,91,403 | 36,97,600 |
| 22 Mar 2023 | ₹3.95 | ₹4.2 | ₹2.85 | ₹3.15 | 29,95,303 | 35,72,800 |
| 23 Mar 2023 | ₹3.5 | ₹3.5 | ₹2.2 | ₹2.35 | 2,66,32,403 | 1,42,76,600 |
| 24 Mar 2023 | ₹2.05 | ₹2.5 | ₹1.45 | ₹1.7 | 3,58,66,603 | 1,26,65,750 |
| 27 Mar 2023 | ₹1.55 | ₹1.65 | ₹1 | ₹1.2 | 3,84,32,652 | 1,30,50,100 |
| 28 Mar 2023 | ₹1.2 | ₹1.25 | ₹0.5 | ₹0.6 | 1,72,64,052 | 1,04,24,300 |
| 29 Mar 2023 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.1 | 1,44,89,951 | 86,16,950 |