NIFTY 50 18,650 CE traded across 21 sessions from 24 Nov 2022 to 22 Dec 2022, with a life-high of ₹400 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2022 | ₹200 | ₹200 | ₹200 | ₹200 | 51 | 300 |
| 25 Nov 2022 | ₹205 | ₹210 | ₹190 | ₹210 | 1,152 | 600 |
| 28 Nov 2022 | ₹253.85 | ₹256.4 | ₹225.15 | ₹225.15 | 801 | 1,000 |
| 29 Nov 2022 | ₹250 | ₹286.4 | ₹235 | ₹235 | 4,951 | 2,000 |
| 30 Nov 2022 | ₹259.75 | ₹330.45 | ₹234 | ₹330.45 | 6,602 | 1,600 |
| 1 Dec 2022 | ₹374 | ₹400 | ₹362.05 | ₹365.35 | 1,002 | 1,450 |
| 2 Dec 2022 | ₹326.85 | ₹326.85 | ₹247 | ₹276.8 | 5,301 | 2,250 |
| 5 Dec 2022 | ₹255.65 | ₹292.45 | ₹217.55 | ₹270.25 | 21,302 | 3,900 |
| 6 Dec 2022 | ₹240.5 | ₹255 | ₹206.1 | ₹244.8 | 24,952 | 4,700 |
| 7 Dec 2022 | ₹240 | ₹240 | ₹174.55 | ₹181 | 37,401 | 16,950 |
| 8 Dec 2022 | ₹171 | ₹203.8 | ₹158 | ₹181 | 45,801 | 27,400 |
| 9 Dec 2022 | ₹190.05 | ₹198.7 | ₹86.85 | ₹97.55 | 5,73,152 | 1,15,950 |
| 12 Dec 2022 | ₹80 | ₹115.65 | ₹59.55 | ₹105 | 9,59,502 | 1,51,750 |
| 13 Dec 2022 | ₹105.05 | ₹140.45 | ₹88 | ₹139.95 | 11,68,302 | 2,47,300 |
| 14 Dec 2022 | ₹133.05 | ₹182.95 | ₹133.05 | ₹150 | 23,00,702 | 3,37,450 |
| 15 Dec 2022 | ₹140 | ₹152 | ₹27.75 | ₹30.8 | 1,24,24,152 | 15,53,400 |
| 16 Dec 2022 | ₹27 | ₹32.55 | ₹11.75 | ₹12.55 | 4,47,69,553 | 26,49,650 |
| 19 Dec 2022 | ₹12.45 | ₹20.65 | ₹8.25 | ₹16.6 | 4,23,24,853 | 29,77,250 |
| 20 Dec 2022 | ₹12 | ₹12.85 | ₹5 | ₹6.55 | 4,26,82,403 | 38,21,150 |
| 21 Dec 2022 | ₹6.1 | ₹10.2 | ₹3.65 | ₹4.2 | 9,16,82,952 | 36,68,650 |
| 22 Dec 2022 | ₹3.9 | ₹4 | ₹0.05 | ₹0.05 | 2,86,61,803 | 13,95,550 |