NIFTY 50 18,250 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹805 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹571.9 | ₹621.55 | ₹571.9 | ₹577 | 8,751 | 31,900 |
| 30 Nov 2022 | ₹600 | ₹725.1 | ₹582.1 | ₹707.05 | 5,751 | 30,050 |
| 1 Dec 2022 | ₹782 | ₹805 | ₹731 | ₹754.1 | 4,851 | 27,400 |
| 2 Dec 2022 | ₹660 | ₹660 | ₹598.6 | ₹633.2 | 5,351 | 25,600 |
| 5 Dec 2022 | ₹630 | ₹667.4 | ₹548.9 | ₹627.35 | 3,351 | 25,400 |
| 6 Dec 2022 | ₹560 | ₹589.65 | ₹536 | ₹589.65 | 451 | 25,200 |
| 7 Dec 2022 | ₹553.05 | ₹556.65 | ₹494 | ₹507.3 | 902 | 25,200 |
| 8 Dec 2022 | ₹490.1 | ₹550 | ₹490.1 | ₹530.4 | 3,501 | 24,750 |
| 9 Dec 2022 | ₹560.4 | ₹560.4 | ₹385 | ₹409.85 | 6,901 | 23,650 |
| 12 Dec 2022 | ₹366.4 | ₹450.5 | ₹327.15 | ₹428.2 | 12,101 | 23,750 |
| 13 Dec 2022 | ₹449.95 | ₹507.55 | ₹404.9 | ₹498.65 | 7,502 | 22,850 |
| 14 Dec 2022 | ₹548.65 | ₹587.3 | ₹526.95 | ₹539.8 | 2,751 | 23,150 |
| 15 Dec 2022 | ₹500.95 | ₹500.95 | ₹291.15 | ₹299.15 | 27,801 | 26,500 |
| 16 Dec 2022 | ₹305.4 | ₹318.25 | ₹204.35 | ₹210.05 | 3,55,601 | 54,650 |
| 19 Dec 2022 | ₹213 | ₹326.85 | ₹199.55 | ₹305.55 | 4,20,001 | 53,450 |
| 20 Dec 2022 | ₹250.5 | ₹264 | ₹152 | ₹248 | 25,54,251 | 1,61,900 |
| 21 Dec 2022 | ₹280.95 | ₹307.55 | ₹156.05 | ₹175 | 19,48,802 | 3,53,700 |
| 22 Dec 2022 | ₹200.05 | ₹204.4 | ₹83.3 | ₹86.55 | 75,28,153 | 9,40,550 |
| 23 Dec 2022 | ₹55.95 | ₹75.95 | ₹16.4 | ₹18 | 3,29,87,552 | 19,75,300 |
| 26 Dec 2022 | ₹16.7 | ₹46.3 | ₹14 | ₹21 | 4,07,58,303 | 22,67,400 |
| 27 Dec 2022 | ₹32.25 | ₹48 | ₹14.7 | ₹30.35 | 5,87,80,402 | 29,29,050 |
| 28 Dec 2022 | ₹25 | ₹27.6 | ₹7.35 | ₹8.2 | 10,07,16,003 | 41,32,750 |
| 29 Dec 2022 | ₹4.1 | ₹4.8 | ₹0.05 | ₹0.05 | 10,40,49,553 | 48,95,650 |