NIFTY 50 18,200 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹853.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹604.85 | ₹675.5 | ₹590.45 | ₹625 | 88,103 | 5,78,600 |
| 30 Nov 2022 | ₹632.85 | ₹766 | ₹614 | ₹754 | 97,602 | 5,63,500 |
| 1 Dec 2022 | ₹752.25 | ₹853.15 | ₹752.25 | ₹795.25 | 1,42,801 | 5,32,050 |
| 2 Dec 2022 | ₹757.45 | ₹771.4 | ₹629.45 | ₹673.7 | 77,202 | 5,12,200 |
| 5 Dec 2022 | ₹674.6 | ₹704.2 | ₹588 | ₹673 | 71,902 | 5,04,000 |
| 6 Dec 2022 | ₹620 | ₹648 | ₹568.55 | ₹632 | 48,602 | 4,96,600 |
| 7 Dec 2022 | ₹624.45 | ₹633.3 | ₹534.55 | ₹551 | 51,152 | 4,96,400 |
| 8 Dec 2022 | ₹548.65 | ₹598.5 | ₹515.05 | ₹575.2 | 48,451 | 5,09,150 |
| 9 Dec 2022 | ₹572.8 | ₹619.35 | ₹417.35 | ₹448.8 | 1,09,501 | 5,13,000 |
| 12 Dec 2022 | ₹410.8 | ₹495 | ₹363 | ₹471.7 | 2,04,402 | 5,18,150 |
| 13 Dec 2022 | ₹491.95 | ₹555.8 | ₹447.25 | ₹555.8 | 75,601 | 5,12,250 |
| 14 Dec 2022 | ₹590.45 | ₹636.15 | ₹558.2 | ₹578 | 67,652 | 5,01,900 |
| 15 Dec 2022 | ₹546.05 | ₹558.25 | ₹326.35 | ₹338.55 | 2,30,602 | 5,29,600 |
| 16 Dec 2022 | ₹300 | ₹358.6 | ₹235.15 | ₹243 | 17,65,901 | 6,37,500 |
| 19 Dec 2022 | ₹247.85 | ₹368.6 | ₹229.65 | ₹349.95 | 15,95,652 | 6,10,400 |
| 20 Dec 2022 | ₹297.8 | ₹303.1 | ₹179.5 | ₹284.05 | 64,64,651 | 7,99,150 |
| 21 Dec 2022 | ₹310.1 | ₹350 | ₹182.35 | ₹202.25 | 58,81,351 | 13,12,500 |
| 22 Dec 2022 | ₹219.05 | ₹246.2 | ₹105 | ₹107.1 | 3,44,03,103 | 57,32,650 |
| 23 Dec 2022 | ₹78.95 | ₹95.8 | ₹21.15 | ₹24.35 | 10,63,96,753 | 90,94,100 |
| 26 Dec 2022 | ₹21.7 | ₹62.3 | ₹15.1 | ₹30.7 | 10,88,40,803 | 90,58,350 |
| 27 Dec 2022 | ₹44.9 | ₹66 | ₹21.05 | ₹47.5 | 15,73,51,502 | 90,34,750 |
| 28 Dec 2022 | ₹35.9 | ₹47.5 | ₹14.9 | ₹17.15 | 23,45,30,153 | 1,10,73,650 |
| 29 Dec 2022 | ₹8.9 | ₹10.2 | ₹0.05 | ₹0.05 | 46,16,49,753 | 1,42,15,750 |