NIFTY 50 18,550 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹551 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹337.55 | ₹401.05 | ₹334.7 | ₹351.5 | 94,753 | 59,800 |
| 30 Nov 2022 | ₹369.55 | ₹477.55 | ₹350.85 | ₹461.65 | 62,651 | 54,950 |
| 1 Dec 2022 | ₹520 | ₹551 | ₹474.4 | ₹493.9 | 39,201 | 39,300 |
| 2 Dec 2022 | ₹467.85 | ₹467.85 | ₹361.1 | ₹396.15 | 28,051 | 40,200 |
| 5 Dec 2022 | ₹393.6 | ₹422.7 | ₹329.05 | ₹395.65 | 34,101 | 37,700 |
| 6 Dec 2022 | ₹352.25 | ₹375.2 | ₹315.15 | ₹360 | 1,62,403 | 62,850 |
| 7 Dec 2022 | ₹348.95 | ₹360.05 | ₹281.65 | ₹299.05 | 2,09,051 | 75,300 |
| 8 Dec 2022 | ₹294.65 | ₹325 | ₹265.6 | ₹304 | 2,59,901 | 60,100 |
| 9 Dec 2022 | ₹323.95 | ₹335.25 | ₹187.95 | ₹201.8 | 4,52,951 | 1,45,350 |
| 12 Dec 2022 | ₹206.95 | ₹236 | ₹148.95 | ₹214.9 | 4,27,253 | 1,35,750 |
| 13 Dec 2022 | ₹225 | ₹275 | ₹199.1 | ₹275 | 5,07,751 | 1,10,500 |
| 14 Dec 2022 | ₹300 | ₹333.5 | ₹274 | ₹287.85 | 1,96,201 | 88,900 |
| 15 Dec 2022 | ₹256.45 | ₹270.65 | ₹116.3 | ₹119.35 | 11,67,752 | 3,24,100 |
| 16 Dec 2022 | ₹105 | ₹131.25 | ₹71 | ₹73.5 | 21,32,202 | 2,59,250 |
| 19 Dec 2022 | ₹85 | ₹127.25 | ₹68 | ₹113 | 12,64,501 | 2,92,200 |
| 20 Dec 2022 | ₹90.05 | ₹90.05 | ₹46.8 | ₹75 | 19,23,202 | 3,92,100 |
| 21 Dec 2022 | ₹92.9 | ₹107.5 | ₹46.8 | ₹49.8 | 37,60,302 | 6,67,600 |
| 22 Dec 2022 | ₹62.05 | ₹67.15 | ₹14.55 | ₹14.8 | 78,47,702 | 9,99,350 |
| 23 Dec 2022 | ₹8.7 | ₹13.3 | ₹5 | ₹5.2 | 2,49,95,502 | 17,07,050 |
| 26 Dec 2022 | ₹4.05 | ₹6.8 | ₹3 | ₹3 | 1,81,12,053 | 15,18,200 |
| 27 Dec 2022 | ₹3.95 | ₹6.1 | ₹1.9 | ₹1.9 | 2,03,32,051 | 16,29,100 |
| 28 Dec 2022 | ₹2.4 | ₹2.4 | ₹1.05 | ₹1.35 | 1,52,99,953 | 18,08,350 |
| 29 Dec 2022 | ₹0.95 | ₹1.1 | ₹0.05 | ₹0.05 | 61,19,602 | 9,41,600 |