NIFTY 50 18,600 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹11.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹10.75 | ₹11.1 | ₹9.3 | ₹10.1 | 5,97,502 | 5,19,250 |
| 28 Feb 2023 | ₹10.35 | ₹10.35 | ₹8.5 | ₹8.95 | 2,38,101 | 4,81,350 |
| 1 Mar 2023 | ₹9.15 | ₹9.25 | ₹7.95 | ₹8.95 | 2,36,952 | 4,52,700 |
| 2 Mar 2023 | ₹8.95 | ₹8.95 | ₹5.25 | ₹5.25 | 2,41,201 | 4,48,750 |
| 3 Mar 2023 | ₹5.9 | ₹8.15 | ₹5.5 | ₹7 | 3,99,651 | 4,42,050 |
| 6 Mar 2023 | ₹8 | ₹11.6 | ₹7.2 | ₹7.5 | 6,88,301 | 5,25,900 |
| 8 Mar 2023 | ₹7.4 | ₹8 | ₹4.6 | ₹7.95 | 2,89,351 | 5,46,700 |
| 9 Mar 2023 | ₹7.95 | ₹8.25 | ₹5.3 | ₹5.55 | 4,36,353 | 5,77,200 |
| 10 Mar 2023 | ₹4.7 | ₹5.95 | ₹4.4 | ₹5.55 | 4,55,801 | 5,27,000 |
| 13 Mar 2023 | ₹5.85 | ₹7.2 | ₹4.9 | ₹6.65 | 4,22,651 | 4,64,700 |
| 14 Mar 2023 | ₹6.55 | ₹8.2 | ₹5.7 | ₹6.8 | 3,48,402 | 4,25,500 |
| 15 Mar 2023 | ₹6.7 | ₹8 | ₹4.4 | ₹6.8 | 2,62,551 | 3,79,500 |
| 16 Mar 2023 | ₹5.6 | ₹6.5 | ₹3.9 | ₹4.15 | 2,66,251 | 3,40,450 |
| 17 Mar 2023 | ₹4.2 | ₹4.9 | ₹2 | ₹2.7 | 1,80,852 | 3,20,400 |
| 20 Mar 2023 | ₹2.9 | ₹2.95 | ₹2.15 | ₹2.35 | 2,63,351 | 2,79,700 |
| 21 Mar 2023 | ₹2.35 | ₹2.4 | ₹1.7 | ₹1.7 | 75,202 | 2,77,550 |
| 22 Mar 2023 | ₹1.75 | ₹1.95 | ₹1.55 | ₹1.75 | 73,101 | 2,75,250 |
| 23 Mar 2023 | ₹1.6 | ₹1.75 | ₹1.3 | ₹1.35 | 2,58,651 | 3,09,000 |
| 24 Mar 2023 | ₹1.5 | ₹1.95 | ₹0.8 | ₹1.95 | 8,84,051 | 5,45,250 |
| 27 Mar 2023 | ₹1 | ₹1.35 | ₹0.65 | ₹0.75 | 6,39,152 | 5,87,400 |
| 28 Mar 2023 | ₹0.7 | ₹0.7 | ₹0.45 | ₹0.45 | 1,82,951 | 5,67,450 |
| 29 Mar 2023 | ₹0.55 | ₹0.55 | ₹0.05 | ₹0.05 | 6,86,401 | 3,52,600 |