NIFTY 50 18,700 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹436.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹239.8 | ₹300 | ₹239.75 | ₹258 | 19,21,301 | 8,57,300 |
| 30 Nov 2022 | ₹262.5 | ₹371 | ₹254.5 | ₹356.6 | 30,58,052 | 10,49,650 |
| 1 Dec 2022 | ₹375 | ₹436.1 | ₹359.9 | ₹388.8 | 14,08,552 | 7,86,650 |
| 2 Dec 2022 | ₹354.5 | ₹376.7 | ₹265.8 | ₹296.1 | 29,66,852 | 10,14,350 |
| 5 Dec 2022 | ₹307.9 | ₹320 | ₹236.95 | ₹290 | 34,74,152 | 12,37,950 |
| 6 Dec 2022 | ₹248.85 | ₹278.4 | ₹226 | ₹263 | 48,72,852 | 16,96,250 |
| 7 Dec 2022 | ₹260.55 | ₹264.85 | ₹198.15 | ₹207.5 | 32,58,252 | 18,63,250 |
| 8 Dec 2022 | ₹214.85 | ₹230 | ₹182.6 | ₹209.05 | 28,74,601 | 17,85,500 |
| 9 Dec 2022 | ₹221.85 | ₹234 | ₹118.4 | ₹128.5 | 47,43,002 | 22,61,100 |
| 12 Dec 2022 | ₹118.45 | ₹152.6 | ₹89.4 | ₹135 | 36,95,051 | 20,30,650 |
| 13 Dec 2022 | ₹132.2 | ₹179 | ₹123.65 | ₹178.9 | 37,34,051 | 20,44,600 |
| 14 Dec 2022 | ₹183 | ₹224.8 | ₹176.7 | ₹189.45 | 59,34,601 | 21,20,150 |
| 15 Dec 2022 | ₹185 | ₹185 | ₹63.4 | ₹65.05 | 77,93,051 | 24,81,300 |
| 16 Dec 2022 | ₹61.9 | ₹72.5 | ₹37.4 | ₹39.55 | 83,61,703 | 25,33,000 |
| 19 Dec 2022 | ₹37.65 | ₹65.2 | ₹35.95 | ₹57.05 | 62,54,302 | 26,39,150 |
| 20 Dec 2022 | ₹49 | ₹49 | ₹23.5 | ₹36.5 | 84,75,402 | 23,72,650 |
| 21 Dec 2022 | ₹39 | ₹51.2 | ₹23.3 | ₹23.7 | 95,88,002 | 26,08,100 |
| 22 Dec 2022 | ₹27.3 | ₹38.7 | ₹6.6 | ₹6.85 | 1,66,04,252 | 40,18,600 |
| 23 Dec 2022 | ₹5.8 | ₹6.3 | ₹3.5 | ₹3.5 | 4,01,86,303 | 60,13,650 |
| 26 Dec 2022 | ₹3.6 | ₹3.6 | ₹1.6 | ₹1.7 | 2,46,13,053 | 51,42,950 |
| 27 Dec 2022 | ₹1.65 | ₹2.6 | ₹1 | ₹1.35 | 1,89,04,653 | 44,96,000 |
| 28 Dec 2022 | ₹1 | ₹1.4 | ₹0.7 | ₹0.75 | 1,38,55,952 | 43,04,400 |
| 29 Dec 2022 | ₹0.6 | ₹0.95 | ₹0.05 | ₹0.05 | 1,08,49,152 | 31,94,150 |