NIFTY 50 18,550 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹13.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹10.85 | ₹12.5 | ₹10.65 | ₹11.9 | 97,601 | 48,250 |
| 28 Feb 2023 | ₹11.5 | ₹11.55 | ₹9.65 | ₹9.7 | 27,702 | 48,000 |
| 1 Mar 2023 | ₹10.25 | ₹10.25 | ₹8.85 | ₹9.9 | 21,451 | 48,050 |
| 2 Mar 2023 | ₹8.05 | ₹8.5 | ₹6.5 | ₹6.5 | 25,451 | 50,200 |
| 3 Mar 2023 | ₹6.65 | ₹9.2 | ₹5.8 | ₹7.65 | 66,701 | 52,550 |
| 6 Mar 2023 | ₹10.5 | ₹13.65 | ₹8.9 | ₹9.2 | 87,402 | 57,850 |
| 8 Mar 2023 | ₹9.05 | ₹10.5 | ₹6.6 | ₹9.65 | 52,401 | 63,150 |
| 9 Mar 2023 | ₹9.3 | ₹9.8 | ₹5.5 | ₹6.3 | 72,351 | 64,950 |
| 10 Mar 2023 | ₹5.1 | ₹7.2 | ₹4 | ₹6.35 | 65,552 | 58,800 |
| 13 Mar 2023 | ₹6.35 | ₹7.75 | ₹5.55 | ₹7.75 | 18,551 | 55,050 |
| 14 Mar 2023 | ₹7.05 | ₹8.3 | ₹6.3 | ₹7.05 | 11,401 | 52,350 |
| 15 Mar 2023 | ₹7.3 | ₹7.35 | ₹4.5 | ₹6.15 | 5,902 | 51,500 |
| 16 Mar 2023 | ₹5.45 | ₹7.25 | ₹4.05 | ₹4.05 | 33,851 | 52,450 |
| 17 Mar 2023 | ₹4.1 | ₹4.55 | ₹2.7 | ₹2.75 | 36,151 | 53,600 |
| 20 Mar 2023 | ₹2.65 | ₹2.85 | ₹2.05 | ₹2.05 | 26,901 | 49,900 |
| 21 Mar 2023 | ₹2.25 | ₹2.25 | ₹1.7 | ₹1.7 | 15,651 | 50,100 |
| 22 Mar 2023 | ₹1.75 | ₹1.95 | ₹1.6 | ₹1.75 | 4,751 | 48,650 |
| 23 Mar 2023 | ₹1.7 | ₹1.8 | ₹1.3 | ₹1.6 | 17,401 | 44,700 |
| 24 Mar 2023 | ₹1.35 | ₹4.4 | ₹0.9 | ₹1.45 | 69,602 | 47,000 |
| 27 Mar 2023 | ₹0.95 | ₹2.95 | ₹0.65 | ₹0.75 | 56,652 | 48,150 |
| 28 Mar 2023 | ₹0.75 | ₹1.15 | ₹0.4 | ₹0.4 | 34,102 | 47,800 |
| 29 Mar 2023 | ₹0.4 | ₹0.4 | ₹0.05 | ₹0.05 | 78,651 | 45,000 |