NIFTY 50 18,600 CE traded across 22 sessions from 23 Nov 2022 to 22 Dec 2022, with a life-high of ₹443.55 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Nov 2022 | ₹321.9 | ₹321.9 | ₹140 | ₹140 | 301 | 150 |
| 24 Nov 2022 | ₹171.15 | ₹260.05 | ₹171.15 | ₹260.05 | 2,201 | 650 |
| 25 Nov 2022 | ₹240.05 | ₹243.95 | ₹207.4 | ₹237.55 | 7,351 | 3,050 |
| 28 Nov 2022 | ₹216.9 | ₹283 | ₹216.9 | ₹251.3 | 11,701 | 4,550 |
| 29 Nov 2022 | ₹260 | ₹309.75 | ₹260 | ₹269.95 | 8,951 | 4,250 |
| 30 Nov 2022 | ₹280 | ₹381.35 | ₹265 | ₹373.45 | 12,251 | 4,850 |
| 1 Dec 2022 | ₹425 | ₹443.55 | ₹380 | ₹399.55 | 11,251 | 5,550 |
| 2 Dec 2022 | ₹375.9 | ₹375.9 | ₹276 | ₹306 | 17,951 | 6,150 |
| 5 Dec 2022 | ₹298.05 | ₹328.65 | ₹243.25 | ₹304.55 | 39,651 | 14,150 |
| 6 Dec 2022 | ₹299.6 | ₹299.6 | ₹231 | ₹272.1 | 68,751 | 38,950 |
| 7 Dec 2022 | ₹268.5 | ₹272.5 | ₹201.05 | ₹210 | 1,11,451 | 59,700 |
| 8 Dec 2022 | ₹210 | ₹235.55 | ₹184.8 | ₹209 | 3,42,601 | 1,36,600 |
| 9 Dec 2022 | ₹228.2 | ₹231.5 | ₹106 | ₹121 | 20,23,601 | 4,29,300 |
| 12 Dec 2022 | ₹99.45 | ₹140.5 | ₹74 | ₹122 | 35,24,251 | 5,97,700 |
| 13 Dec 2022 | ₹126 | ₹169.75 | ₹108.1 | ₹167.85 | 44,54,202 | 8,93,800 |
| 14 Dec 2022 | ₹154.6 | ₹217.8 | ₹154.6 | ₹183.95 | 53,83,252 | 8,17,000 |
| 15 Dec 2022 | ₹147.4 | ₹162.65 | ₹37.1 | ₹42 | 3,63,78,052 | 61,16,550 |
| 16 Dec 2022 | ₹38.9 | ₹45 | ₹15.8 | ₹17.5 | 10,95,81,953 | 87,15,700 |
| 19 Dec 2022 | ₹15.15 | ₹31.8 | ₹12.8 | ₹26 | 8,67,95,553 | 75,39,900 |
| 20 Dec 2022 | ₹18 | ₹19.65 | ₹6.6 | ₹9.4 | 8,44,53,903 | 82,17,250 |
| 21 Dec 2022 | ₹9.75 | ₹17.1 | ₹4.3 | ₹4.5 | 17,75,95,553 | 95,53,700 |
| 22 Dec 2022 | ₹3.9 | ₹4.85 | ₹0.05 | ₹0.1 | 9,17,68,853 | 60,32,550 |