NIFTY 50 18,150 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹68.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹36.15 | ₹40.75 | ₹28.75 | ₹33.95 | 3,38,201 | 1,55,900 |
| 28 Feb 2023 | ₹32 | ₹34.5 | ₹23.05 | ₹23.45 | 2,36,001 | 1,42,200 |
| 1 Mar 2023 | ₹24.6 | ₹28.15 | ₹24.05 | ₹27.55 | 1,71,002 | 1,19,450 |
| 2 Mar 2023 | ₹24.55 | ₹24.55 | ₹15.7 | ₹16.15 | 1,58,052 | 1,10,500 |
| 3 Mar 2023 | ₹18.15 | ₹38.1 | ₹18.15 | ₹30.7 | 3,48,451 | 1,29,500 |
| 6 Mar 2023 | ₹44.3 | ₹68.25 | ₹44.3 | ₹49 | 4,43,002 | 1,56,750 |
| 8 Mar 2023 | ₹35.05 | ₹50 | ₹27.35 | ₹49.05 | 3,25,502 | 1,44,050 |
| 9 Mar 2023 | ₹50.35 | ₹52.25 | ₹27 | ₹27.25 | 2,90,051 | 1,46,400 |
| 10 Mar 2023 | ₹15.05 | ₹18.1 | ₹13.85 | ₹16.15 | 3,37,552 | 83,900 |
| 13 Mar 2023 | ₹15.45 | ₹20.75 | ₹13.25 | ₹14.5 | 3,28,202 | 92,500 |
| 14 Mar 2023 | ₹13.65 | ₹15.35 | ₹12 | ₹12.85 | 83,452 | 73,950 |
| 15 Mar 2023 | ₹13.95 | ₹15.4 | ₹7.85 | ₹9.55 | 87,652 | 64,850 |
| 16 Mar 2023 | ₹9 | ₹9.25 | ₹6.35 | ₹6.6 | 89,251 | 76,350 |
| 17 Mar 2023 | ₹6.95 | ₹7.4 | ₹4.6 | ₹4.65 | 1,91,451 | 1,23,200 |
| 20 Mar 2023 | ₹5.2 | ₹5.2 | ₹3 | ₹3.5 | 1,38,651 | 85,000 |
| 21 Mar 2023 | ₹3.7 | ₹3.85 | ₹2.5 | ₹2.5 | 76,101 | 77,200 |
| 22 Mar 2023 | ₹2.7 | ₹2.85 | ₹1.65 | ₹2.25 | 1,07,451 | 66,350 |
| 23 Mar 2023 | ₹2.25 | ₹2.65 | ₹1.65 | ₹1.8 | 3,72,101 | 1,32,000 |
| 24 Mar 2023 | ₹2.05 | ₹2.25 | ₹0.9 | ₹1.3 | 5,81,052 | 1,14,450 |
| 27 Mar 2023 | ₹1.3 | ₹1.4 | ₹0.75 | ₹0.8 | 5,97,401 | 1,19,200 |
| 28 Mar 2023 | ₹0.95 | ₹3.5 | ₹0.4 | ₹0.5 | 8,25,851 | 1,01,650 |
| 29 Mar 2023 | ₹0.5 | ₹0.5 | ₹0.05 | ₹0.05 | 8,91,901 | 98,100 |