NIFTY 50 18,400 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹675.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹445.15 | ₹512.8 | ₹439.25 | ₹455.05 | 3,15,302 | 8,21,850 |
| 30 Nov 2022 | ₹465 | ₹597.95 | ₹455.05 | ₹585 | 3,78,901 | 7,65,250 |
| 1 Dec 2022 | ₹625 | ₹675.4 | ₹584 | ₹622.55 | 2,33,601 | 7,36,200 |
| 2 Dec 2022 | ₹585.2 | ₹600.7 | ₹466.95 | ₹510.35 | 3,70,001 | 6,10,900 |
| 5 Dec 2022 | ₹507.1 | ₹541.55 | ₹433.25 | ₹509.35 | 1,17,403 | 6,08,000 |
| 6 Dec 2022 | ₹450 | ₹485 | ₹413.3 | ₹471 | 2,05,702 | 5,39,000 |
| 7 Dec 2022 | ₹454.65 | ₹470.45 | ₹381.05 | ₹392.85 | 1,48,202 | 5,54,100 |
| 8 Dec 2022 | ₹389.3 | ₹433.55 | ₹364.55 | ₹413 | 2,87,252 | 5,63,700 |
| 9 Dec 2022 | ₹438.6 | ₹452.3 | ₹275.2 | ₹298 | 7,97,952 | 6,29,650 |
| 12 Dec 2022 | ₹269.95 | ₹340 | ₹228.6 | ₹312.75 | 15,35,801 | 6,49,800 |
| 13 Dec 2022 | ₹326.05 | ₹385.6 | ₹294.45 | ₹385 | 6,20,951 | 5,91,950 |
| 14 Dec 2022 | ₹413.8 | ₹456.35 | ₹388.7 | ₹405 | 3,03,351 | 5,63,550 |
| 15 Dec 2022 | ₹389.15 | ₹389.15 | ₹192.5 | ₹201.05 | 15,88,651 | 8,47,050 |
| 16 Dec 2022 | ₹172.4 | ₹215.2 | ₹125.6 | ₹131 | 93,54,103 | 14,31,350 |
| 19 Dec 2022 | ₹132.4 | ₹216.5 | ₹121 | ₹200 | 76,19,002 | 16,10,600 |
| 20 Dec 2022 | ₹150.1 | ₹170.65 | ₹87.4 | ₹148.7 | 1,36,66,453 | 24,37,000 |
| 21 Dec 2022 | ₹165.85 | ₹195 | ₹89.15 | ₹99.25 | 2,04,33,852 | 26,33,850 |
| 22 Dec 2022 | ₹114.05 | ₹124.9 | ₹36.6 | ₹37.7 | 3,03,51,802 | 57,39,550 |
| 23 Dec 2022 | ₹20.4 | ₹33.35 | ₹8.45 | ₹8.6 | 6,37,38,853 | 64,56,450 |
| 26 Dec 2022 | ₹12.25 | ₹17.3 | ₹6.5 | ₹6.9 | 5,15,93,603 | 60,14,750 |
| 27 Dec 2022 | ₹8.05 | ₹16.8 | ₹5.15 | ₹6.75 | 5,83,62,953 | 63,97,000 |
| 28 Dec 2022 | ₹6.5 | ₹6.65 | ₹1.6 | ₹1.8 | 8,55,48,753 | 74,59,650 |
| 29 Dec 2022 | ₹1.5 | ₹1.5 | ₹0.05 | ₹0.05 | 5,35,21,303 | 55,52,450 |