NIFTY 50 18,450 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹633.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹405.05 | ₹476.05 | ₹405.05 | ₹422 | 30,651 | 36,700 |
| 30 Nov 2022 | ₹451.5 | ₹554.45 | ₹419.25 | ₹545 | 28,201 | 29,250 |
| 1 Dec 2022 | ₹582.25 | ₹633.35 | ₹544.75 | ₹577.55 | 13,401 | 23,600 |
| 2 Dec 2022 | ₹533 | ₹542 | ₹432.95 | ₹475 | 9,052 | 22,250 |
| 5 Dec 2022 | ₹462.15 | ₹501.3 | ₹397.65 | ₹468.95 | 21,351 | 22,950 |
| 6 Dec 2022 | ₹420 | ₹445.5 | ₹383 | ₹433.9 | 34,901 | 17,400 |
| 7 Dec 2022 | ₹421.4 | ₹433.5 | ₹346.5 | ₹360 | 37,551 | 25,650 |
| 8 Dec 2022 | ₹357.05 | ₹395.2 | ₹332.25 | ₹374.5 | 50,051 | 13,800 |
| 9 Dec 2022 | ₹404 | ₹408 | ₹244.75 | ₹260.05 | 1,67,951 | 51,900 |
| 12 Dec 2022 | ₹233.3 | ₹303 | ₹200 | ₹278 | 2,84,803 | 68,000 |
| 13 Dec 2022 | ₹290 | ₹346.35 | ₹259.5 | ₹346 | 2,73,201 | 79,950 |
| 14 Dec 2022 | ₹374.95 | ₹414 | ₹350 | ₹364.6 | 89,002 | 54,150 |
| 15 Dec 2022 | ₹338.2 | ₹348.15 | ₹164.9 | ₹176.5 | 4,21,202 | 1,49,000 |
| 16 Dec 2022 | ₹135.45 | ₹184.9 | ₹102.4 | ₹102.4 | 14,62,852 | 1,68,450 |
| 19 Dec 2022 | ₹105.05 | ₹183.15 | ₹101 | ₹167 | 11,69,101 | 2,31,750 |
| 20 Dec 2022 | ₹150 | ₹165.8 | ₹71.45 | ₹121.75 | 19,67,452 | 2,83,550 |
| 21 Dec 2022 | ₹135 | ₹162.9 | ₹72.9 | ₹80.5 | 46,37,752 | 6,34,150 |
| 22 Dec 2022 | ₹92.55 | ₹96.75 | ₹27 | ₹27.85 | 75,66,053 | 13,95,950 |
| 23 Dec 2022 | ₹18.35 | ₹24.8 | ₹6.8 | ₹6.8 | 2,96,37,452 | 17,22,950 |
| 26 Dec 2022 | ₹5.3 | ₹12.4 | ₹4.7 | ₹5 | 1,99,94,602 | 22,75,050 |
| 27 Dec 2022 | ₹6.4 | ₹11.7 | ₹3.65 | ₹4.55 | 2,95,69,803 | 23,13,300 |
| 28 Dec 2022 | ₹3.05 | ₹5.5 | ₹1.2 | ₹1.4 | 3,38,50,453 | 29,73,500 |
| 29 Dec 2022 | ₹0.95 | ₹1.25 | ₹0.05 | ₹0.1 | 1,43,02,603 | 13,53,350 |