NIFTY 50 18,050 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹100.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹56.1 | ₹57.35 | ₹38.55 | ₹47.5 | 2,86,551 | 1,34,550 |
| 28 Feb 2023 | ₹47.65 | ₹48.35 | ₹30.9 | ₹32.55 | 3,50,851 | 1,21,200 |
| 1 Mar 2023 | ₹34.5 | ₹40.5 | ₹32.2 | ₹39.25 | 1,45,102 | 1,28,100 |
| 2 Mar 2023 | ₹39.25 | ₹39.25 | ₹21.95 | ₹22.1 | 2,58,351 | 1,35,100 |
| 3 Mar 2023 | ₹27.6 | ₹59 | ₹27.1 | ₹46.35 | 4,77,902 | 1,31,250 |
| 6 Mar 2023 | ₹60 | ₹100.75 | ₹53.85 | ₹71.75 | 3,81,751 | 1,41,500 |
| 8 Mar 2023 | ₹60 | ₹77.1 | ₹44.4 | ₹76 | 4,43,102 | 1,72,350 |
| 9 Mar 2023 | ₹80 | ₹82.6 | ₹39.7 | ₹43.3 | 5,15,651 | 1,76,250 |
| 10 Mar 2023 | ₹19.4 | ₹29.8 | ₹19.4 | ₹21.95 | 4,62,351 | 1,98,350 |
| 13 Mar 2023 | ₹22.8 | ₹29.6 | ₹17.25 | ₹18.6 | 5,22,852 | 1,53,800 |
| 14 Mar 2023 | ₹20.1 | ₹20.25 | ₹14.5 | ₹15.6 | 4,14,203 | 1,27,200 |
| 15 Mar 2023 | ₹16 | ₹17.5 | ₹9.45 | ₹10.55 | 2,34,251 | 1,31,300 |
| 16 Mar 2023 | ₹10 | ₹10.55 | ₹7.25 | ₹7.65 | 1,31,301 | 1,12,600 |
| 17 Mar 2023 | ₹8.25 | ₹9.55 | ₹5.55 | ₹5.85 | 1,44,401 | 1,09,800 |
| 20 Mar 2023 | ₹5.85 | ₹5.9 | ₹4.25 | ₹4.5 | 83,352 | 1,05,000 |
| 21 Mar 2023 | ₹4.55 | ₹4.65 | ₹3.05 | ₹3.05 | 1,89,002 | 1,29,700 |
| 22 Mar 2023 | ₹3.45 | ₹3.45 | ₹2.65 | ₹2.9 | 2,39,001 | 1,35,950 |
| 23 Mar 2023 | ₹2.95 | ₹3.25 | ₹1.95 | ₹2.15 | 7,38,203 | 2,28,850 |
| 24 Mar 2023 | ₹2.2 | ₹2.25 | ₹1.3 | ₹1.75 | 11,62,052 | 1,89,950 |
| 27 Mar 2023 | ₹1.5 | ₹1.55 | ₹0.9 | ₹1.1 | 9,49,101 | 2,22,500 |
| 28 Mar 2023 | ₹1 | ₹1.05 | ₹0.25 | ₹0.25 | 10,52,001 | 1,74,100 |
| 29 Mar 2023 | ₹0.5 | ₹0.55 | ₹0.05 | ₹0.05 | 11,87,802 | 1,85,400 |