NIFTY 50 18,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,033.35 and a low of ₹31.2. Final close ₹190.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹761.95 | ₹847.65 | ₹758.95 | ₹788.75 | 1,49,101 | 9,06,050 |
| 30 Nov 2022 | ₹747.3 | ₹944.65 | ₹747.3 | ₹933.85 | 1,47,351 | 8,82,350 |
| 1 Dec 2022 | ₹949.95 | ₹1,033.35 | ₹930 | ₹980.05 | 2,07,251 | 8,40,450 |
| 2 Dec 2022 | ₹948.25 | ₹948.25 | ₹802.15 | ₹855 | 1,47,851 | 8,10,000 |
| 5 Dec 2022 | ₹865.05 | ₹885.95 | ₹758 | ₹842.8 | 1,29,202 | 8,07,900 |
| 6 Dec 2022 | ₹788.95 | ₹825 | ₹735.8 | ₹804.2 | 1,26,501 | 8,11,050 |
| 7 Dec 2022 | ₹794.95 | ₹809 | ₹700.4 | ₹716.45 | 1,27,802 | 8,19,850 |
| 8 Dec 2022 | ₹708.95 | ₹773.3 | ₹685 | ₹751 | 1,56,251 | 8,37,500 |
| 9 Dec 2022 | ₹783.4 | ₹798.95 | ₹575.1 | ₹612.05 | 2,67,401 | 8,48,150 |
| 12 Dec 2022 | ₹550.05 | ₹670.15 | ₹518 | ₹643 | 2,44,902 | 8,51,950 |
| 13 Dec 2022 | ₹651.15 | ₹737 | ₹613.2 | ₹730.25 | 1,63,202 | 8,45,450 |
| 14 Dec 2022 | ₹777 | ₹824.55 | ₹743 | ₹760 | 1,16,401 | 8,35,700 |
| 15 Dec 2022 | ₹732 | ₹763.6 | ₹490 | ₹498 | 2,95,701 | 8,70,900 |
| 16 Dec 2022 | ₹450.1 | ₹525 | ₹380.2 | ₹391.7 | 8,95,951 | 8,85,100 |
| 19 Dec 2022 | ₹399 | ₹543.6 | ₹374.5 | ₹521.4 | 6,26,451 | 8,46,650 |
| 20 Dec 2022 | ₹462.85 | ₹473.4 | ₹311 | ₹456.2 | 14,00,251 | 8,85,650 |
| 21 Dec 2022 | ₹495 | ₹528 | ₹315.15 | ₹353.1 | 14,60,201 | 9,33,050 |
| 22 Dec 2022 | ₹400 | ₹400 | ₹218.45 | ₹231.3 | 66,36,501 | 13,08,500 |
| 23 Dec 2022 | ₹152 | ₹206.9 | ₹58.4 | ₹71.3 | 14,51,89,103 | 97,67,250 |
| 26 Dec 2022 | ₹74 | ₹166.95 | ₹59.35 | ₹109 | 19,56,65,803 | 79,38,850 |
| 27 Dec 2022 | ₹134 | ₹182.9 | ₹80.7 | ₹173.15 | 14,50,16,353 | 50,63,850 |
| 28 Dec 2022 | ₹135 | ₹194 | ₹121 | ₹131.05 | 6,65,79,252 | 34,62,550 |
| 29 Dec 2022 | ₹100 | ₹197.85 | ₹31.2 | ₹190.75 | 28,87,18,452 | 22,28,700 |