NIFTY 50 18,350 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹717.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹477.2 | ₹552 | ₹477.2 | ₹492.95 | 15,951 | 41,250 |
| 30 Nov 2022 | ₹520.2 | ₹632.85 | ₹497.5 | ₹629.2 | 10,851 | 37,300 |
| 1 Dec 2022 | ₹711.9 | ₹717.65 | ₹637.25 | ₹661.9 | 12,951 | 36,300 |
| 2 Dec 2022 | ₹619.7 | ₹619.7 | ₹512 | ₹553.5 | 6,301 | 35,400 |
| 5 Dec 2022 | ₹550 | ₹565.8 | ₹470.65 | ₹545.7 | 3,651 | 34,250 |
| 6 Dec 2022 | ₹480.3 | ₹526.15 | ₹461 | ₹507.5 | 15,251 | 26,750 |
| 7 Dec 2022 | ₹478.45 | ₹508.05 | ₹421.55 | ₹432.6 | 16,252 | 24,450 |
| 8 Dec 2022 | ₹404.55 | ₹471.95 | ₹404.55 | ₹440.9 | 12,303 | 23,650 |
| 9 Dec 2022 | ₹483 | ₹489.15 | ₹309 | ₹335.7 | 36,501 | 23,350 |
| 12 Dec 2022 | ₹299.95 | ₹377.1 | ₹259.05 | ₹351.95 | 2,04,252 | 43,000 |
| 13 Dec 2022 | ₹336.2 | ₹425.55 | ₹328.3 | ₹425.55 | 44,551 | 39,300 |
| 14 Dec 2022 | ₹456.2 | ₹496.65 | ₹431.35 | ₹445 | 12,801 | 36,550 |
| 15 Dec 2022 | ₹412.75 | ₹423.35 | ₹223.3 | ₹228.95 | 78,851 | 40,750 |
| 16 Dec 2022 | ₹201.8 | ₹247 | ₹150 | ₹155 | 14,07,652 | 1,38,350 |
| 19 Dec 2022 | ₹155.05 | ₹252.35 | ₹144.55 | ₹236.95 | 17,53,053 | 1,68,850 |
| 20 Dec 2022 | ₹190 | ₹194.4 | ₹106.9 | ₹178 | 29,85,551 | 2,22,150 |
| 21 Dec 2022 | ₹189 | ₹230.55 | ₹109.5 | ₹122 | 38,06,353 | 4,98,600 |
| 22 Dec 2022 | ₹140.9 | ₹154.9 | ₹49.25 | ₹50 | 82,29,952 | 12,96,200 |
| 23 Dec 2022 | ₹26.05 | ₹44.5 | ₹10.2 | ₹10.9 | 2,97,81,002 | 18,78,900 |
| 26 Dec 2022 | ₹10.8 | ₹24.2 | ₹8.55 | ₹9.55 | 3,29,92,853 | 24,37,100 |
| 27 Dec 2022 | ₹14.7 | ₹23.95 | ₹7 | ₹11.9 | 4,93,86,351 | 37,59,900 |
| 28 Dec 2022 | ₹7 | ₹8.1 | ₹2.15 | ₹2.65 | 7,52,61,253 | 46,03,400 |
| 29 Dec 2022 | ₹2.5 | ₹2.5 | ₹0.05 | ₹0.05 | 3,16,80,503 | 28,23,400 |