NIFTY 50 18,150 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹869.25 and a low of ₹1.7. Final close ₹41.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹643.45 | ₹718 | ₹643.45 | ₹652 | 1,901 | 29,300 |
| 30 Nov 2022 | ₹670.05 | ₹815.35 | ₹657.45 | ₹796.65 | 1,902 | 29,250 |
| 1 Dec 2022 | ₹860 | ₹869.25 | ₹793.15 | ₹846.35 | 1,551 | 28,950 |
| 2 Dec 2022 | ₹799.15 | ₹800 | ₹672.5 | ₹724.25 | 7,102 | 29,550 |
| 5 Dec 2022 | ₹712.4 | ₹750 | ₹630.6 | ₹722.7 | 8,301 | 27,050 |
| 6 Dec 2022 | ₹635 | ₹673.85 | ₹618 | ₹670 | 1,651 | 27,500 |
| 7 Dec 2022 | ₹659.65 | ₹661.8 | ₹586.85 | ₹604.95 | 1,002 | 27,600 |
| 8 Dec 2022 | ₹573.15 | ₹635.9 | ₹568.05 | ₹612 | 752 | 27,450 |
| 9 Dec 2022 | ₹544.95 | ₹544.95 | ₹461.85 | ₹461.85 | 1,351 | 27,200 |
| 12 Dec 2022 | ₹400 | ₹533.6 | ₹399 | ₹507.2 | 9,051 | 24,150 |
| 13 Dec 2022 | ₹515.5 | ₹593.15 | ₹488.4 | ₹588.45 | 7,101 | 20,050 |
| 14 Dec 2022 | ₹665 | ₹677.75 | ₹610.6 | ₹625 | 1,601 | 19,000 |
| 15 Dec 2022 | ₹591.55 | ₹591.55 | ₹364.35 | ₹373 | 5,551 | 19,050 |
| 16 Dec 2022 | ₹325.8 | ₹396.6 | ₹268.25 | ₹277 | 72,601 | 30,350 |
| 19 Dec 2022 | ₹274.65 | ₹408.05 | ₹264 | ₹387.05 | 43,551 | 29,300 |
| 20 Dec 2022 | ₹314.45 | ₹341.8 | ₹208.55 | ₹321.75 | 1,88,402 | 39,400 |
| 21 Dec 2022 | ₹370 | ₹391.15 | ₹212 | ₹238 | 3,15,603 | 70,700 |
| 22 Dec 2022 | ₹260.15 | ₹275 | ₹130.05 | ₹132.8 | 77,40,452 | 7,48,650 |
| 23 Dec 2022 | ₹78 | ₹118.85 | ₹27 | ₹31 | 3,78,38,552 | 17,44,500 |
| 26 Dec 2022 | ₹28.65 | ₹82.1 | ₹25.55 | ₹44.5 | 4,70,99,702 | 19,60,600 |
| 27 Dec 2022 | ₹64.75 | ₹88.8 | ₹29.85 | ₹69.9 | 8,68,06,503 | 27,20,800 |
| 28 Dec 2022 | ₹50 | ₹75 | ₹29.25 | ₹33 | 17,46,93,153 | 42,04,500 |
| 29 Dec 2022 | ₹19 | ₹48 | ₹1.7 | ₹41 | 42,50,18,203 | 23,98,750 |