NIFTY 50 18,900 CE traded across 21 sessions from 24 Nov 2022 to 22 Dec 2022, with a life-high of ₹240.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2022 | ₹237.7 | ₹237.7 | ₹237.7 | ₹237.7 | 51 | 0 |
| 25 Nov 2022 | ₹168.7 | ₹168.7 | ₹80.2 | ₹100.55 | 4,001 | 1,100 |
| 28 Nov 2022 | ₹84.5 | ₹126.8 | ₹84.5 | ₹105.95 | 8,601 | 3,500 |
| 29 Nov 2022 | ₹114.95 | ₹140 | ₹111.8 | ₹115 | 5,251 | 4,250 |
| 30 Nov 2022 | ₹135.95 | ₹190.8 | ₹105.85 | ₹187.35 | 8,651 | 5,900 |
| 1 Dec 2022 | ₹217.35 | ₹240.5 | ₹189.05 | ₹197 | 26,702 | 8,650 |
| 2 Dec 2022 | ₹186.6 | ₹186.6 | ₹121.9 | ₹138 | 37,852 | 17,600 |
| 5 Dec 2022 | ₹135.1 | ₹152.1 | ₹102.05 | ₹140 | 53,201 | 23,400 |
| 6 Dec 2022 | ₹106 | ₹126.05 | ₹96.4 | ₹117.8 | 1,16,651 | 58,850 |
| 7 Dec 2022 | ₹110.05 | ₹113.65 | ₹75.75 | ₹81 | 1,52,351 | 88,350 |
| 8 Dec 2022 | ₹74.25 | ₹86.95 | ₹61.6 | ₹69.3 | 3,52,801 | 1,40,300 |
| 9 Dec 2022 | ₹80 | ₹80.05 | ₹26.85 | ₹30.5 | 20,31,902 | 3,11,450 |
| 12 Dec 2022 | ₹22.95 | ₹35.35 | ₹17.9 | ₹26.3 | 20,13,203 | 4,66,350 |
| 13 Dec 2022 | ₹28.1 | ₹41.7 | ₹25.2 | ₹41.3 | 26,08,201 | 7,26,200 |
| 14 Dec 2022 | ₹52.2 | ₹57.4 | ₹37 | ₹43.75 | 55,93,952 | 11,26,950 |
| 15 Dec 2022 | ₹39.5 | ₹40.35 | ₹6.8 | ₹7 | 1,67,40,203 | 23,68,800 |
| 16 Dec 2022 | ₹5.8 | ₹6.5 | ₹3.7 | ₹3.95 | 4,67,55,803 | 37,69,700 |
| 19 Dec 2022 | ₹3.45 | ₹4.1 | ₹2.55 | ₹3 | 2,98,79,303 | 36,18,250 |
| 20 Dec 2022 | ₹1.65 | ₹4.15 | ₹1.6 | ₹1.65 | 2,86,86,353 | 33,83,650 |
| 21 Dec 2022 | ₹1.85 | ₹4.4 | ₹1.7 | ₹2.95 | 4,72,63,252 | 44,76,500 |
| 22 Dec 2022 | ₹1.45 | ₹2.3 | ₹0.05 | ₹0.05 | 2,97,53,102 | 24,14,050 |