NIFTY 50 19,100 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹4.55 | ₹5.7 | ₹4.5 | ₹5.4 | 46,401 | 2,51,750 |
| 28 Feb 2023 | ₹5.2 | ₹6 | ₹4.8 | ₹5.3 | 72,251 | 2,41,000 |
| 1 Mar 2023 | ₹5.5 | ₹5.65 | ₹4.8 | ₹5.25 | 60,702 | 2,14,250 |
| 2 Mar 2023 | ₹4.65 | ₹5 | ₹3.8 | ₹4.1 | 49,351 | 1,99,350 |
| 3 Mar 2023 | ₹4 | ₹4.4 | ₹3.35 | ₹3.9 | 53,051 | 1,96,000 |
| 6 Mar 2023 | ₹4.2 | ₹4.6 | ₹3.25 | ₹3.65 | 1,16,902 | 1,55,700 |
| 8 Mar 2023 | ₹3.6 | ₹4.9 | ₹3.4 | ₹4.4 | 27,102 | 1,61,250 |
| 9 Mar 2023 | ₹4.5 | ₹4.5 | ₹3.7 | ₹4.05 | 29,351 | 1,53,600 |
| 10 Mar 2023 | ₹3.65 | ₹4.2 | ₹3.1 | ₹4 | 23,051 | 1,50,800 |
| 13 Mar 2023 | ₹3.9 | ₹5.85 | ₹3.25 | ₹5.85 | 41,301 | 1,46,800 |
| 14 Mar 2023 | ₹5.85 | ₹5.85 | ₹4.05 | ₹4.65 | 23,901 | 1,44,800 |
| 15 Mar 2023 | ₹5.1 | ₹5.1 | ₹3.2 | ₹4.95 | 14,601 | 1,42,350 |
| 16 Mar 2023 | ₹3.8 | ₹4.75 | ₹2.9 | ₹2.9 | 19,551 | 1,41,800 |
| 17 Mar 2023 | ₹2.95 | ₹3 | ₹2.05 | ₹2.2 | 16,052 | 1,37,450 |
| 20 Mar 2023 | ₹2.2 | ₹2.25 | ₹1.8 | ₹1.8 | 20,452 | 1,34,250 |
| 21 Mar 2023 | ₹1.75 | ₹1.85 | ₹1.3 | ₹1.3 | 15,351 | 1,33,200 |
| 22 Mar 2023 | ₹1.25 | ₹1.5 | ₹1.2 | ₹1.25 | 32,551 | 1,33,450 |
| 23 Mar 2023 | ₹1.15 | ₹1.55 | ₹1 | ₹1.25 | 68,701 | 1,32,750 |
| 24 Mar 2023 | ₹1.25 | ₹1.4 | ₹0.75 | ₹1.1 | 75,801 | 1,29,700 |
| 27 Mar 2023 | ₹0.95 | ₹1.1 | ₹0.5 | ₹0.7 | 84,502 | 1,34,000 |
| 28 Mar 2023 | ₹0.55 | ₹0.65 | ₹0.3 | ₹0.35 | 42,301 | 1,29,550 |
| 29 Mar 2023 | ₹0.35 | ₹0.35 | ₹0.05 | ₹0.05 | 1,14,851 | 1,28,300 |