NIFTY 50 18,700 CE traded across 23 sessions from 22 Nov 2022 to 22 Dec 2022, with a life-high of ₹369.15 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2022 | ₹106.05 | ₹106.05 | ₹95 | ₹103 | 601 | 750 |
| 23 Nov 2022 | ₹102 | ₹116.4 | ₹101.6 | ₹101.6 | 1,801 | 1,450 |
| 24 Nov 2022 | ₹111.35 | ₹203.15 | ₹111.35 | ₹195.3 | 7,501 | 4,450 |
| 25 Nov 2022 | ₹181.5 | ₹187.75 | ₹159.65 | ₹177 | 9,301 | 3,650 |
| 28 Nov 2022 | ₹161.55 | ₹224.9 | ₹160 | ₹196.35 | 9,402 | 3,950 |
| 29 Nov 2022 | ₹203.7 | ₹248.45 | ₹203.7 | ₹214.85 | 10,051 | 4,700 |
| 30 Nov 2022 | ₹229.25 | ₹311.1 | ₹208 | ₹305 | 12,852 | 5,700 |
| 1 Dec 2022 | ₹334.95 | ₹369.15 | ₹305 | ₹324.05 | 16,151 | 7,150 |
| 2 Dec 2022 | ₹310.7 | ₹310.7 | ₹216.15 | ₹243 | 37,103 | 17,250 |
| 5 Dec 2022 | ₹243 | ₹264.2 | ₹189.1 | ₹245.3 | 96,551 | 33,500 |
| 6 Dec 2022 | ₹200.1 | ₹225 | ₹179.4 | ₹210.6 | 97,702 | 42,150 |
| 7 Dec 2022 | ₹208.75 | ₹212.45 | ₹150.5 | ₹166 | 1,61,051 | 86,900 |
| 8 Dec 2022 | ₹157.4 | ₹176.4 | ₹135 | ₹150.1 | 2,88,201 | 1,63,650 |
| 9 Dec 2022 | ₹172.75 | ₹172.8 | ₹70.3 | ₹79.3 | 22,10,752 | 4,18,400 |
| 12 Dec 2022 | ₹63.6 | ₹94.1 | ₹47 | ₹77.9 | 30,23,103 | 5,91,050 |
| 13 Dec 2022 | ₹90 | ₹114.25 | ₹69.45 | ₹111.15 | 36,86,651 | 7,54,950 |
| 14 Dec 2022 | ₹107.85 | ₹151 | ₹107.5 | ₹122.9 | 1,03,74,153 | 17,48,650 |
| 15 Dec 2022 | ₹100 | ₹104.35 | ₹20.4 | ₹20.8 | 3,11,30,102 | 43,63,550 |
| 16 Dec 2022 | ₹20.8 | ₹23 | ₹8.8 | ₹9.5 | 8,12,49,103 | 65,19,800 |
| 19 Dec 2022 | ₹7.95 | ₹12.9 | ₹7.6 | ₹10.4 | 6,06,00,103 | 73,36,950 |
| 20 Dec 2022 | ₹7 | ₹7.9 | ₹3.9 | ₹4.2 | 6,25,50,753 | 60,54,000 |
| 21 Dec 2022 | ₹4.9 | ₹6.3 | ₹3.3 | ₹3.8 | 10,18,27,703 | 67,80,350 |
| 22 Dec 2022 | ₹3.45 | ₹3.45 | ₹0.05 | ₹0.15 | 5,85,94,853 | 62,61,500 |