NIFTY 50 18,200 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹55.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹22.95 | ₹34.45 | ₹22.95 | ₹28.8 | 20,57,651 | 11,18,600 |
| 28 Feb 2023 | ₹28.25 | ₹29.1 | ₹19.8 | ₹20.65 | 12,98,352 | 11,50,050 |
| 1 Mar 2023 | ₹20.65 | ₹23.75 | ₹19.05 | ₹23.5 | 10,91,802 | 11,21,250 |
| 2 Mar 2023 | ₹25 | ₹25 | ₹13.75 | ₹14 | 16,30,102 | 10,24,800 |
| 3 Mar 2023 | ₹21 | ₹31 | ₹15.95 | ₹25 | 21,62,252 | 11,43,100 |
| 6 Mar 2023 | ₹31.3 | ₹55.5 | ₹30 | ₹40 | 29,38,453 | 14,24,850 |
| 8 Mar 2023 | ₹30.95 | ₹45 | ₹23.45 | ₹44.05 | 19,09,601 | 14,47,150 |
| 9 Mar 2023 | ₹44.05 | ₹44.05 | ₹22.05 | ₹22.4 | 16,40,651 | 14,58,200 |
| 10 Mar 2023 | ₹20 | ₹20 | ₹12.15 | ₹14.05 | 19,10,051 | 14,32,750 |
| 13 Mar 2023 | ₹13.6 | ₹18 | ₹11.65 | ₹13.15 | 19,93,853 | 14,08,850 |
| 14 Mar 2023 | ₹13.85 | ₹16.1 | ₹10.95 | ₹11.5 | 9,78,952 | 14,48,150 |
| 15 Mar 2023 | ₹11.7 | ₹14.8 | ₹7.1 | ₹8.6 | 11,41,101 | 14,39,650 |
| 16 Mar 2023 | ₹7.8 | ₹8.65 | ₹5.8 | ₹5.95 | 11,60,751 | 13,98,650 |
| 17 Mar 2023 | ₹6.4 | ₹8.4 | ₹4.15 | ₹4.3 | 16,33,851 | 15,40,700 |
| 20 Mar 2023 | ₹3.05 | ₹4.3 | ₹3 | ₹3.25 | 12,70,351 | 13,68,800 |
| 21 Mar 2023 | ₹3.6 | ₹4.45 | ₹2.05 | ₹2.05 | 10,45,252 | 14,30,950 |
| 22 Mar 2023 | ₹2 | ₹2.65 | ₹2 | ₹2.4 | 8,34,403 | 12,77,400 |
| 23 Mar 2023 | ₹2.35 | ₹2.45 | ₹1.5 | ₹1.6 | 34,14,651 | 23,00,550 |
| 24 Mar 2023 | ₹1.85 | ₹1.85 | ₹1.1 | ₹1.5 | 51,11,952 | 23,68,150 |
| 27 Mar 2023 | ₹1.3 | ₹1.3 | ₹0.7 | ₹0.75 | 59,08,202 | 21,69,400 |
| 28 Mar 2023 | ₹0.8 | ₹0.9 | ₹0.35 | ₹0.35 | 38,33,151 | 19,89,700 |
| 29 Mar 2023 | ₹0.3 | ₹0.45 | ₹0.05 | ₹0.05 | 27,54,101 | 13,80,800 |