NIFTY 50 18,000 CE traded across 20 sessions from 14 Mar 2023 to 13 Apr 2023, with a life-high of ₹75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Mar 2023 | ₹75 | ₹75 | ₹41.1 | ₹44.05 | 9,101 | 7,600 |
| 15 Mar 2023 | ₹50 | ₹58.7 | ₹32.3 | ₹34 | 19,701 | 15,850 |
| 16 Mar 2023 | ₹34.2 | ₹38.2 | ₹30 | ₹34.3 | 29,551 | 26,800 |
| 17 Mar 2023 | ₹35.05 | ₹38.95 | ₹25.05 | ₹30 | 37,651 | 33,450 |
| 20 Mar 2023 | ₹28.9 | ₹28.9 | ₹19 | ₹21.85 | 40,551 | 45,000 |
| 21 Mar 2023 | ₹21.85 | ₹24.15 | ₹20.7 | ₹22.3 | 26,151 | 51,000 |
| 22 Mar 2023 | ₹23.25 | ₹24.35 | ₹20 | ₹20 | 66,252 | 63,100 |
| 23 Mar 2023 | ₹20 | ₹20 | ₹12.5 | ₹12.5 | 73,352 | 74,250 |
| 24 Mar 2023 | ₹13.65 | ₹15.35 | ₹8.2 | ₹8.9 | 99,251 | 78,950 |
| 27 Mar 2023 | ₹8.95 | ₹9.65 | ₹6.55 | ₹6.6 | 1,23,102 | 96,150 |
| 28 Mar 2023 | ₹6.65 | ₹7.15 | ₹5.35 | ₹5.6 | 4,01,252 | 2,66,150 |
| 29 Mar 2023 | ₹6.1 | ₹6.1 | ₹3.35 | ₹5 | 5,01,151 | 3,22,750 |
| 31 Mar 2023 | ₹5.6 | ₹9.25 | ₹5 | ₹6.9 | 20,19,201 | 4,35,600 |
| 3 Apr 2023 | ₹7.3 | ₹8.9 | ₹4.6 | ₹4.6 | 19,06,352 | 6,12,150 |
| 5 Apr 2023 | ₹5 | ₹6.5 | ₹3.7 | ₹5.45 | 81,04,201 | 20,46,800 |
| 6 Apr 2023 | ₹5.45 | ₹7.15 | ₹2.1 | ₹2.9 | 2,19,76,902 | 55,24,800 |
| 10 Apr 2023 | ₹3.35 | ₹4.2 | ₹2.25 | ₹2.4 | 8,16,59,503 | 97,44,400 |
| 11 Apr 2023 | ₹2.5 | ₹4.15 | ₹1.55 | ₹1.65 | 6,07,46,353 | 94,62,550 |
| 12 Apr 2023 | ₹1.65 | ₹4.05 | ₹1.5 | ₹3.1 | 14,89,28,603 | 1,32,89,650 |
| 13 Apr 2023 | ₹1.5 | ₹2.4 | ₹0.05 | ₹0.05 | 14,43,71,803 | 1,01,81,200 |