NIFTY 50 18,650 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹473.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹275.05 | ₹333.15 | ₹275.05 | ₹289 | 2,42,251 | 74,450 |
| 30 Nov 2022 | ₹310 | ₹406.7 | ₹285 | ₹389 | 5,16,102 | 1,38,600 |
| 1 Dec 2022 | ₹387.85 | ₹473.75 | ₹387.85 | ₹419 | 1,52,451 | 69,250 |
| 2 Dec 2022 | ₹395 | ₹398.85 | ₹296.9 | ₹329 | 1,73,651 | 71,000 |
| 5 Dec 2022 | ₹328.95 | ₹354.2 | ₹265.95 | ₹328.7 | 3,34,502 | 87,400 |
| 6 Dec 2022 | ₹323.65 | ₹323.65 | ₹254 | ₹297 | 2,75,051 | 1,03,350 |
| 7 Dec 2022 | ₹266.15 | ₹295.5 | ₹224.6 | ₹233 | 3,18,202 | 1,12,600 |
| 8 Dec 2022 | ₹233 | ₹259.75 | ₹209 | ₹240.15 | 3,39,353 | 1,28,450 |
| 9 Dec 2022 | ₹256.05 | ₹266.25 | ₹139.6 | ₹151.6 | 6,87,102 | 2,31,650 |
| 12 Dec 2022 | ₹130.05 | ₹178 | ₹107 | ₹158 | 3,97,052 | 2,32,350 |
| 13 Dec 2022 | ₹165.45 | ₹208.8 | ₹145.95 | ₹208 | 6,52,751 | 2,20,550 |
| 14 Dec 2022 | ₹238.05 | ₹259.5 | ₹207.9 | ₹223.05 | 7,20,853 | 1,93,900 |
| 15 Dec 2022 | ₹197 | ₹205.5 | ₹78.45 | ₹81.05 | 11,40,902 | 3,03,900 |
| 16 Dec 2022 | ₹71.55 | ₹89.25 | ₹46.15 | ₹47.6 | 20,16,151 | 4,68,800 |
| 19 Dec 2022 | ₹48.25 | ₹83.1 | ₹44.55 | ₹72.25 | 17,12,602 | 4,20,200 |
| 20 Dec 2022 | ₹72.3 | ₹72.3 | ₹29.75 | ₹47 | 20,48,551 | 4,69,100 |
| 21 Dec 2022 | ₹48.9 | ₹66.5 | ₹29.2 | ₹30.6 | 38,92,301 | 7,18,300 |
| 22 Dec 2022 | ₹50 | ₹50 | ₹8.1 | ₹8.5 | 81,20,901 | 14,84,600 |
| 23 Dec 2022 | ₹5.75 | ₹7.95 | ₹3.8 | ₹3.95 | 1,58,29,403 | 18,67,750 |
| 26 Dec 2022 | ₹3.8 | ₹4.75 | ₹1.9 | ₹1.9 | 1,05,59,252 | 14,36,100 |
| 27 Dec 2022 | ₹2.9 | ₹3.45 | ₹1.15 | ₹1.25 | 81,66,652 | 13,81,300 |
| 28 Dec 2022 | ₹1.3 | ₹1.6 | ₹0.75 | ₹1.15 | 45,99,503 | 12,62,650 |
| 29 Dec 2022 | ₹0.75 | ₹0.95 | ₹0.05 | ₹0.05 | 38,59,352 | 9,71,400 |