NIFTY 50 18,800 CE traded across 18 sessions from 29 Nov 2022 to 22 Dec 2022, with a life-high of ₹303.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹190.3 | ₹191.85 | ₹160.9 | ₹160.9 | 4,201 | 2,750 |
| 30 Nov 2022 | ₹182.45 | ₹251 | ₹157.2 | ₹240 | 9,401 | 3,700 |
| 1 Dec 2022 | ₹281.15 | ₹303.75 | ₹242 | ₹254.9 | 18,401 | 7,150 |
| 2 Dec 2022 | ₹281.2 | ₹281.2 | ₹165.7 | ₹185 | 40,701 | 16,450 |
| 5 Dec 2022 | ₹187.7 | ₹201.25 | ₹142.5 | ₹188.85 | 82,051 | 25,700 |
| 6 Dec 2022 | ₹155.7 | ₹169.65 | ₹134.5 | ₹161.75 | 87,401 | 49,800 |
| 7 Dec 2022 | ₹154.75 | ₹158 | ₹108.1 | ₹114.55 | 1,47,551 | 1,11,000 |
| 8 Dec 2022 | ₹113.8 | ₹125.65 | ₹92.75 | ₹106 | 4,01,351 | 1,65,150 |
| 9 Dec 2022 | ₹113.95 | ₹116.6 | ₹44 | ₹51 | 19,86,351 | 4,16,350 |
| 12 Dec 2022 | ₹41.8 | ₹59.05 | ₹29.05 | ₹47.3 | 26,85,251 | 5,16,450 |
| 13 Dec 2022 | ₹52.85 | ₹72.45 | ₹42.1 | ₹70.95 | 54,00,252 | 9,20,250 |
| 14 Dec 2022 | ₹89.9 | ₹97 | ₹65.75 | ₹76 | 77,48,352 | 14,08,000 |
| 15 Dec 2022 | ₹50 | ₹68 | ₹11 | ₹11.5 | 2,30,46,203 | 34,57,150 |
| 16 Dec 2022 | ₹10.95 | ₹11.8 | ₹5.6 | ₹6 | 6,52,06,053 | 56,88,700 |
| 19 Dec 2022 | ₹5.95 | ₹6.45 | ₹4.05 | ₹5 | 4,60,09,352 | 58,35,800 |
| 20 Dec 2022 | ₹3.4 | ₹4.85 | ₹2.3 | ₹2.4 | 5,50,46,003 | 80,03,350 |
| 21 Dec 2022 | ₹2.45 | ₹4.85 | ₹2.35 | ₹3.2 | 7,47,08,653 | 98,71,550 |
| 22 Dec 2022 | ₹1.55 | ₹2.65 | ₹0.05 | ₹0.05 | 4,85,67,053 | 64,66,900 |