NIFTY 50 18,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹597.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹368.35 | ₹438.6 | ₹367.65 | ₹387.8 | 16,47,101 | 22,15,350 |
| 30 Nov 2022 | ₹396 | ₹518 | ₹383.1 | ₹504.25 | 15,67,751 | 21,23,100 |
| 1 Dec 2022 | ₹520 | ₹597.8 | ₹504.6 | ₹535.1 | 13,34,202 | 18,29,950 |
| 2 Dec 2022 | ₹515 | ₹524.95 | ₹395.35 | ₹434.05 | 14,25,053 | 15,01,750 |
| 5 Dec 2022 | ₹442.3 | ₹463.3 | ₹361.25 | ₹438.75 | 9,80,852 | 14,73,250 |
| 6 Dec 2022 | ₹381 | ₹412.15 | ₹345.25 | ₹397.8 | 14,35,152 | 15,78,500 |
| 7 Dec 2022 | ₹381.5 | ₹396.8 | ₹313.05 | ₹324.05 | 14,50,851 | 16,25,300 |
| 8 Dec 2022 | ₹318.6 | ₹360.25 | ₹296.95 | ₹339 | 16,93,352 | 15,70,700 |
| 9 Dec 2022 | ₹368 | ₹371.95 | ₹215.45 | ₹234.4 | 40,25,101 | 22,09,450 |
| 12 Dec 2022 | ₹220 | ₹270.95 | ₹172.9 | ₹243.8 | 52,74,452 | 22,08,800 |
| 13 Dec 2022 | ₹264.85 | ₹310 | ₹228 | ₹308 | 49,20,051 | 22,45,450 |
| 14 Dec 2022 | ₹349.5 | ₹374 | ₹310.35 | ₹327 | 20,85,151 | 19,08,100 |
| 15 Dec 2022 | ₹296.9 | ₹313.7 | ₹139.95 | ₹143.95 | 69,71,952 | 27,97,950 |
| 16 Dec 2022 | ₹139.65 | ₹156.85 | ₹87.2 | ₹90 | 1,12,11,251 | 28,32,000 |
| 19 Dec 2022 | ₹90.7 | ₹154.55 | ₹83.05 | ₹140 | 97,76,802 | 30,29,350 |
| 20 Dec 2022 | ₹137.55 | ₹137.55 | ₹57.7 | ₹98.55 | 1,46,19,451 | 36,75,250 |
| 21 Dec 2022 | ₹115 | ₹132.9 | ₹57.75 | ₹63.3 | 2,25,70,252 | 51,94,250 |
| 22 Dec 2022 | ₹82.5 | ₹85 | ₹20 | ₹20.9 | 3,01,73,652 | 67,75,650 |
| 23 Dec 2022 | ₹15 | ₹18.15 | ₹5.55 | ₹5.55 | 6,73,52,153 | 75,80,400 |
| 26 Dec 2022 | ₹3.95 | ₹9.2 | ₹3.85 | ₹4 | 4,82,23,652 | 78,04,500 |
| 27 Dec 2022 | ₹4.15 | ₹8.6 | ₹2.75 | ₹3 | 4,84,50,453 | 80,48,950 |
| 28 Dec 2022 | ₹2.75 | ₹2.75 | ₹1.2 | ₹1.45 | 6,20,04,453 | 1,06,49,850 |
| 29 Dec 2022 | ₹0.95 | ₹1.25 | ₹0.05 | ₹0.05 | 5,87,97,153 | 80,82,350 |