NIFTY 50 18,300 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹762.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹522.3 | ₹592.05 | ₹504.15 | ₹536.95 | 2,01,802 | 7,87,350 |
| 30 Nov 2022 | ₹548.3 | ₹680 | ₹531.5 | ₹667.2 | 2,09,702 | 7,49,300 |
| 1 Dec 2022 | ₹709.05 | ₹762.6 | ₹670 | ₹709.5 | 2,65,051 | 6,66,650 |
| 2 Dec 2022 | ₹670.2 | ₹686.5 | ₹546.25 | ₹597.15 | 3,55,051 | 4,78,750 |
| 5 Dec 2022 | ₹603.4 | ₹624.4 | ₹508.9 | ₹592.85 | 69,351 | 4,72,950 |
| 6 Dec 2022 | ₹543.85 | ₹564.15 | ₹489.05 | ₹548.1 | 92,152 | 4,78,450 |
| 7 Dec 2022 | ₹540 | ₹549.45 | ₹455.45 | ₹467.35 | 98,602 | 4,78,900 |
| 8 Dec 2022 | ₹467.2 | ₹513.2 | ₹438.25 | ₹491.65 | 1,23,902 | 4,63,500 |
| 9 Dec 2022 | ₹520.2 | ₹534.65 | ₹342.75 | ₹371.8 | 2,50,101 | 4,75,350 |
| 12 Dec 2022 | ₹332.55 | ₹416.65 | ₹292.65 | ₹388 | 6,07,851 | 5,17,600 |
| 13 Dec 2022 | ₹400.7 | ₹469.1 | ₹364.9 | ₹467.75 | 2,66,252 | 5,26,200 |
| 14 Dec 2022 | ₹495 | ₹545 | ₹474 | ₹490.05 | 1,46,152 | 5,08,850 |
| 15 Dec 2022 | ₹456.5 | ₹468.45 | ₹254.9 | ₹267.55 | 6,65,951 | 5,51,750 |
| 16 Dec 2022 | ₹226.15 | ₹282.7 | ₹175.05 | ₹181.9 | 63,85,753 | 13,21,650 |
| 19 Dec 2022 | ₹181.85 | ₹288.8 | ₹170.7 | ₹269 | 57,14,353 | 14,69,100 |
| 20 Dec 2022 | ₹249.85 | ₹249.85 | ₹128.1 | ₹211.05 | 1,56,48,602 | 21,68,200 |
| 21 Dec 2022 | ₹252.2 | ₹268.4 | ₹130.7 | ₹146 | 1,40,21,801 | 26,25,250 |
| 22 Dec 2022 | ₹167.9 | ₹173 | ₹64.5 | ₹65.5 | 3,25,02,752 | 47,17,900 |
| 23 Dec 2022 | ₹41 | ₹58.55 | ₹12.95 | ₹14 | 8,12,81,953 | 58,77,800 |
| 26 Dec 2022 | ₹11.7 | ₹33.65 | ₹10.15 | ₹14.35 | 8,13,05,403 | 64,73,250 |
| 27 Dec 2022 | ₹19 | ₹34.35 | ₹10.25 | ₹18.8 | 9,54,63,503 | 68,29,450 |
| 28 Dec 2022 | ₹10.25 | ₹15 | ₹3.85 | ₹4.35 | 13,79,87,653 | 89,14,650 |
| 29 Dec 2022 | ₹2.95 | ₹3.6 | ₹0.05 | ₹0.05 | 11,85,22,503 | 97,07,850 |