NIFTY 50 18,500 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹16.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹15.05 | ₹15.05 | ₹11.8 | ₹13.5 | 17,79,753 | 16,48,400 |
| 28 Feb 2023 | ₹10.1 | ₹14.45 | ₹10.1 | ₹11 | 13,14,451 | 15,88,550 |
| 1 Mar 2023 | ₹11.05 | ₹11.4 | ₹9.75 | ₹11 | 8,93,151 | 15,47,150 |
| 2 Mar 2023 | ₹9 | ₹10.85 | ₹6.5 | ₹7.1 | 10,35,601 | 14,42,500 |
| 3 Mar 2023 | ₹6.6 | ₹10.5 | ₹6.6 | ₹9 | 17,96,701 | 15,83,400 |
| 6 Mar 2023 | ₹10.25 | ₹16.45 | ₹10.05 | ₹11.1 | 17,95,653 | 15,78,450 |
| 8 Mar 2023 | ₹11.15 | ₹14.85 | ₹7.5 | ₹11.3 | 13,38,751 | 16,76,400 |
| 9 Mar 2023 | ₹10.7 | ₹11.85 | ₹7.05 | ₹7.3 | 11,71,752 | 18,64,350 |
| 10 Mar 2023 | ₹7.3 | ₹7.45 | ₹4.35 | ₹6.8 | 15,09,152 | 17,75,850 |
| 13 Mar 2023 | ₹6.75 | ₹7.75 | ₹5.55 | ₹6.8 | 14,83,152 | 17,03,250 |
| 14 Mar 2023 | ₹7.45 | ₹8.55 | ₹6.05 | ₹7.05 | 10,85,801 | 15,82,150 |
| 15 Mar 2023 | ₹6.15 | ₹8.4 | ₹4.5 | ₹6.9 | 8,32,953 | 15,71,600 |
| 16 Mar 2023 | ₹6 | ₹6.85 | ₹3.75 | ₹4.3 | 9,64,703 | 15,10,050 |
| 17 Mar 2023 | ₹4.4 | ₹5.05 | ₹2.55 | ₹2.75 | 8,90,752 | 14,75,900 |
| 20 Mar 2023 | ₹2.75 | ₹2.95 | ₹2 | ₹2 | 10,46,952 | 14,03,900 |
| 21 Mar 2023 | ₹2.35 | ₹2.35 | ₹1.5 | ₹1.5 | 3,51,551 | 13,37,500 |
| 22 Mar 2023 | ₹1.2 | ₹2 | ₹1.2 | ₹1.75 | 7,38,101 | 12,96,550 |
| 23 Mar 2023 | ₹1.75 | ₹1.85 | ₹1.35 | ₹1.55 | 21,01,802 | 20,06,200 |
| 24 Mar 2023 | ₹1.4 | ₹1.55 | ₹0.9 | ₹1.4 | 78,28,951 | 28,20,750 |
| 27 Mar 2023 | ₹1.15 | ₹1.15 | ₹0.55 | ₹0.7 | 62,95,452 | 29,17,750 |
| 28 Mar 2023 | ₹0.6 | ₹0.75 | ₹0.35 | ₹0.4 | 44,65,701 | 26,71,050 |
| 29 Mar 2023 | ₹0.35 | ₹0.4 | ₹0.05 | ₹0.05 | 73,70,252 | 22,00,850 |