NIFTY 50 18,600 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹512.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹299.95 | ₹366.1 | ₹299.95 | ₹320.1 | 19,08,551 | 12,33,000 |
| 30 Nov 2022 | ₹324.35 | ₹442.65 | ₹316.6 | ₹428.1 | 20,86,101 | 12,70,700 |
| 1 Dec 2022 | ₹464.35 | ₹512.15 | ₹428.9 | ₹462.5 | 10,03,801 | 10,01,300 |
| 2 Dec 2022 | ₹430.65 | ₹456.25 | ₹327.85 | ₹365 | 12,43,552 | 9,14,200 |
| 5 Dec 2022 | ₹369.1 | ₹389.1 | ₹295.8 | ₹366.9 | 15,80,702 | 9,35,050 |
| 6 Dec 2022 | ₹302.05 | ₹341.95 | ₹282.7 | ₹328.65 | 30,09,202 | 12,79,000 |
| 7 Dec 2022 | ₹311.05 | ₹327.6 | ₹251.55 | ₹261.1 | 29,55,753 | 15,70,400 |
| 8 Dec 2022 | ₹250.15 | ₹292.8 | ₹235.8 | ₹270.1 | 35,90,101 | 13,69,450 |
| 9 Dec 2022 | ₹292.8 | ₹301.35 | ₹162.45 | ₹178.55 | 47,39,853 | 18,52,550 |
| 12 Dec 2022 | ₹174 | ₹207 | ₹126 | ₹185.35 | 36,62,402 | 17,13,850 |
| 13 Dec 2022 | ₹194.25 | ₹241.95 | ₹170.05 | ₹241.95 | 47,10,102 | 17,96,450 |
| 14 Dec 2022 | ₹251.05 | ₹295.9 | ₹239.5 | ₹254 | 40,62,952 | 16,67,550 |
| 15 Dec 2022 | ₹231.1 | ₹238.5 | ₹95.85 | ₹100 | 95,86,552 | 25,80,300 |
| 16 Dec 2022 | ₹83.1 | ₹108.65 | ₹57.35 | ₹59.2 | 96,10,903 | 25,22,600 |
| 19 Dec 2022 | ₹57 | ₹103.3 | ₹54.7 | ₹91 | 67,43,851 | 26,39,750 |
| 20 Dec 2022 | ₹80 | ₹80 | ₹37.25 | ₹61.3 | 98,47,502 | 29,18,300 |
| 21 Dec 2022 | ₹72.25 | ₹84.9 | ₹36.8 | ₹38.05 | 1,38,84,302 | 35,55,050 |
| 22 Dec 2022 | ₹45.7 | ₹54 | ₹10.7 | ₹11.45 | 1,89,73,602 | 43,99,700 |
| 23 Dec 2022 | ₹6.15 | ₹10.05 | ₹4.25 | ₹4.25 | 4,41,60,152 | 56,93,700 |
| 26 Dec 2022 | ₹3.95 | ₹5.05 | ₹2.4 | ₹2.45 | 3,37,63,253 | 49,63,100 |
| 27 Dec 2022 | ₹2.3 | ₹4.4 | ₹1.55 | ₹1.9 | 3,69,44,053 | 63,57,200 |
| 28 Dec 2022 | ₹1.8 | ₹1.9 | ₹0.9 | ₹0.95 | 3,03,48,753 | 61,14,100 |
| 29 Dec 2022 | ₹1.15 | ₹1.15 | ₹0.05 | ₹0.05 | 1,97,23,852 | 51,66,950 |