NIFTY 50 18,550 CE traded across 20 sessions from 25 Nov 2022 to 22 Dec 2022, with a life-high of ₹465.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | ₹253.8 | ₹260.8 | ₹243.85 | ₹260.8 | 301 | 100 |
| 28 Nov 2022 | ₹244.55 | ₹313.9 | ₹244.55 | ₹290 | 701 | 150 |
| 29 Nov 2022 | ₹335 | ₹335 | ₹309.35 | ₹309.35 | 101 | 250 |
| 30 Nov 2022 | ₹300.45 | ₹395.25 | ₹300.45 | ₹395.25 | 651 | 300 |
| 1 Dec 2022 | ₹465.65 | ₹465.65 | ₹449.8 | ₹449.8 | 851 | 350 |
| 2 Dec 2022 | ₹355.65 | ₹355.65 | ₹322.45 | ₹338.55 | 351 | 1,050 |
| 5 Dec 2022 | ₹343.9 | ₹360.55 | ₹287.7 | ₹342.5 | 3,151 | 1,350 |
| 6 Dec 2022 | ₹339.9 | ₹339.9 | ₹266.5 | ₹308.1 | 6,251 | 3,450 |
| 7 Dec 2022 | ₹281.65 | ₹304.2 | ₹228.7 | ₹240 | 48,601 | 7,500 |
| 8 Dec 2022 | ₹236.35 | ₹265 | ₹213.75 | ₹238.5 | 41,852 | 8,150 |
| 9 Dec 2022 | ₹260.85 | ₹266 | ₹128.15 | ₹143.75 | 3,08,951 | 46,100 |
| 12 Dec 2022 | ₹119.75 | ₹168.6 | ₹92.1 | ₹143.2 | 6,22,851 | 86,450 |
| 13 Dec 2022 | ₹160 | ₹202 | ₹131.75 | ₹202 | 11,38,351 | 91,900 |
| 14 Dec 2022 | ₹198 | ₹255 | ₹183.1 | ₹218 | 3,42,001 | 73,700 |
| 15 Dec 2022 | ₹200 | ₹200 | ₹50.1 | ₹55 | 1,13,92,901 | 15,67,600 |
| 16 Dec 2022 | ₹40 | ₹61.5 | ₹21.25 | ₹22.95 | 5,30,67,053 | 30,47,900 |
| 19 Dec 2022 | ₹21.25 | ₹47.3 | ₹17.05 | ₹39 | 5,26,78,252 | 30,92,550 |
| 20 Dec 2022 | ₹25 | ₹25.05 | ₹8.7 | ₹14.65 | 5,83,61,903 | 32,95,900 |
| 21 Dec 2022 | ₹21 | ₹28.95 | ₹5.3 | ₹5.65 | 13,59,11,203 | 50,97,250 |
| 22 Dec 2022 | ₹3.45 | ₹5.1 | ₹0.05 | ₹0.05 | 5,53,41,702 | 22,49,800 |