NIFTY 50 18,100 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹939.15 and a low of ₹4.4. Final close ₹90.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹676.1 | ₹758.15 | ₹676.1 | ₹699.6 | 18,551 | 1,66,600 |
| 30 Nov 2022 | ₹722.05 | ₹849 | ₹694.3 | ₹842.15 | 45,252 | 1,54,400 |
| 1 Dec 2022 | ₹861.7 | ₹939.15 | ₹838.3 | ₹878.35 | 27,451 | 1,51,050 |
| 2 Dec 2022 | ₹873.7 | ₹873.7 | ₹713.3 | ₹764 | 56,201 | 1,45,900 |
| 5 Dec 2022 | ₹757.5 | ₹797.65 | ₹670.95 | ₹763.7 | 13,702 | 1,46,250 |
| 6 Dec 2022 | ₹705.65 | ₹731.15 | ₹657.95 | ₹717.35 | 10,652 | 1,44,700 |
| 7 Dec 2022 | ₹680.25 | ₹714 | ₹616.7 | ₹630.75 | 8,101 | 1,45,450 |
| 8 Dec 2022 | ₹630.9 | ₹681.3 | ₹598.7 | ₹663.8 | 12,151 | 1,46,700 |
| 9 Dec 2022 | ₹702.05 | ₹707.9 | ₹493.05 | ₹528.5 | 31,751 | 1,43,750 |
| 12 Dec 2022 | ₹488.1 | ₹577.35 | ₹437.45 | ₹551.4 | 51,052 | 1,31,000 |
| 13 Dec 2022 | ₹562.6 | ₹642.4 | ₹532.3 | ₹634.15 | 13,951 | 1,27,650 |
| 14 Dec 2022 | ₹681.35 | ₹726.8 | ₹654.45 | ₹665.2 | 5,402 | 1,25,650 |
| 15 Dec 2022 | ₹637.75 | ₹648.5 | ₹400.2 | ₹413 | 58,301 | 1,19,800 |
| 16 Dec 2022 | ₹366.75 | ₹439.45 | ₹303.25 | ₹309.35 | 3,00,202 | 1,67,850 |
| 19 Dec 2022 | ₹318.25 | ₹452 | ₹297.85 | ₹434.75 | 3,35,652 | 1,76,350 |
| 20 Dec 2022 | ₹355.45 | ₹385.2 | ₹239.25 | ₹364.25 | 11,90,302 | 2,03,800 |
| 21 Dec 2022 | ₹385 | ₹436.35 | ₹244 | ₹274.3 | 11,92,451 | 2,54,650 |
| 22 Dec 2022 | ₹297.3 | ₹314 | ₹156.45 | ₹163 | 1,65,28,651 | 18,43,250 |
| 23 Dec 2022 | ₹100 | ₹144.9 | ₹34.45 | ₹41.7 | 10,80,28,303 | 73,72,950 |
| 26 Dec 2022 | ₹45 | ₹105.9 | ₹33.1 | ₹60.5 | 13,20,23,352 | 54,33,750 |
| 27 Dec 2022 | ₹85.25 | ₹115.8 | ₹42.05 | ₹99 | 20,46,72,103 | 58,82,900 |
| 28 Dec 2022 | ₹90 | ₹109.8 | ₹52.05 | ₹59 | 22,76,96,803 | 65,19,800 |
| 29 Dec 2022 | ₹29 | ₹98 | ₹4.4 | ₹90.85 | 62,48,27,253 | 37,78,850 |