NIFTY 50 18,050 CE traded across 22 sessions from 30 Nov 2022 to 29 Dec 2022, with a life-high of ₹950 and a low of ₹12.15. Final close ₹140.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | ₹786.35 | ₹888 | ₹754.2 | ₹888 | 651 | 6,700 |
| 1 Dec 2022 | ₹925 | ₹950 | ₹889.9 | ₹950 | 551 | 6,750 |
| 2 Dec 2022 | ₹800 | ₹800 | ₹800 | ₹800 | 51 | 6,750 |
| 5 Dec 2022 | ₹800 | ₹800 | ₹756.35 | ₹795 | 651 | 7,050 |
| 6 Dec 2022 | ₹787.1 | ₹787.1 | ₹787.1 | ₹787.1 | 51 | 7,050 |
| 7 Dec 2022 | ₹684 | ₹684 | ₹684 | ₹684 | 51 | 7,100 |
| 8 Dec 2022 | ₹665 | ₹711.05 | ₹665 | ₹711.05 | 251 | 7,050 |
| 9 Dec 2022 | ₹669.75 | ₹669.75 | ₹540.6 | ₹550.4 | 501 | 7,050 |
| 12 Dec 2022 | ₹604.3 | ₹604.3 | ₹582.8 | ₹582.8 | 201 | 7,200 |
| 13 Dec 2022 | ₹601.75 | ₹674 | ₹577.2 | ₹674 | 1,201 | 7,100 |
| 14 Dec 2022 | ₹774 | ₹774 | ₹711.05 | ₹711.05 | 551 | 7,250 |
| 15 Dec 2022 | ₹684.7 | ₹688.4 | ₹448 | ₹448 | 1,751 | 7,200 |
| 16 Dec 2022 | ₹453.05 | ₹478.55 | ₹343 | ₹353.05 | 12,201 | 9,850 |
| 19 Dec 2022 | ₹356.85 | ₹490 | ₹346.75 | ₹476.1 | 28,101 | 9,050 |
| 20 Dec 2022 | ₹393.5 | ₹422.35 | ₹274 | ₹411.4 | 44,201 | 14,100 |
| 21 Dec 2022 | ₹465 | ₹482.85 | ₹277.05 | ₹313.9 | 71,851 | 29,200 |
| 22 Dec 2022 | ₹350 | ₹353.3 | ₹185.85 | ₹195.8 | 11,33,101 | 90,150 |
| 23 Dec 2022 | ₹151.1 | ₹174.85 | ₹45.1 | ₹53.1 | 3,80,09,102 | 19,88,500 |
| 26 Dec 2022 | ₹51.95 | ₹134 | ₹45 | ₹81.25 | 6,68,27,603 | 18,07,600 |
| 27 Dec 2022 | ₹108.55 | ₹147.2 | ₹59.25 | ₹134.05 | 8,23,50,502 | 15,29,650 |
| 28 Dec 2022 | ₹92 | ₹151.25 | ₹83.45 | ₹91.5 | 4,44,04,103 | 13,34,250 |
| 29 Dec 2022 | ₹65.75 | ₹148 | ₹12.15 | ₹140.6 | 38,03,02,003 | 11,25,300 |