NIFTY 50 18,750 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹399.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹225.95 | ₹268.7 | ₹223.15 | ₹230.65 | 1,47,651 | 1,06,550 |
| 30 Nov 2022 | ₹234 | ₹337.1 | ₹226.2 | ₹328.75 | 2,25,951 | 1,12,050 |
| 1 Dec 2022 | ₹370.05 | ₹399.9 | ₹327 | ₹343 | 1,44,252 | 79,850 |
| 2 Dec 2022 | ₹349 | ₹349 | ₹238.5 | ₹267.45 | 2,97,253 | 96,200 |
| 5 Dec 2022 | ₹273.45 | ₹288 | ₹210.6 | ₹267 | 2,26,501 | 1,02,950 |
| 6 Dec 2022 | ₹245 | ₹259.65 | ₹201 | ₹235.2 | 2,84,752 | 1,28,250 |
| 7 Dec 2022 | ₹225.8 | ₹235 | ₹174.55 | ₹181.5 | 2,84,652 | 1,21,500 |
| 8 Dec 2022 | ₹180.55 | ₹202.5 | ₹160 | ₹183 | 2,90,851 | 1,22,600 |
| 9 Dec 2022 | ₹200.05 | ₹203.1 | ₹100 | ₹109.2 | 6,84,202 | 1,64,100 |
| 12 Dec 2022 | ₹94.45 | ₹128.95 | ₹74.15 | ₹111.6 | 5,31,852 | 1,45,350 |
| 13 Dec 2022 | ₹119.65 | ₹151 | ₹103.55 | ₹148.15 | 5,73,752 | 2,76,800 |
| 14 Dec 2022 | ₹167.2 | ₹192.1 | ₹150 | ₹163 | 6,83,151 | 2,42,300 |
| 15 Dec 2022 | ₹167 | ₹167 | ₹51.15 | ₹51.15 | 13,28,953 | 3,60,100 |
| 16 Dec 2022 | ₹49.65 | ₹58.75 | ₹30.65 | ₹30.9 | 18,40,101 | 3,26,750 |
| 19 Dec 2022 | ₹30.05 | ₹50.55 | ₹29.55 | ₹44 | 12,26,301 | 3,65,300 |
| 20 Dec 2022 | ₹30 | ₹32.6 | ₹18.65 | ₹28.8 | 26,33,101 | 4,15,000 |
| 21 Dec 2022 | ₹28.8 | ₹38.8 | ₹18.65 | ₹19.15 | 33,74,602 | 5,33,050 |
| 22 Dec 2022 | ₹20.15 | ₹24.4 | ₹5.6 | ₹5.85 | 60,58,501 | 8,94,550 |
| 23 Dec 2022 | ₹5.2 | ₹5.75 | ₹3 | ₹3 | 1,22,74,202 | 17,37,250 |
| 26 Dec 2022 | ₹3.05 | ₹3.55 | ₹1.4 | ₹1.4 | 64,54,552 | 9,19,650 |
| 27 Dec 2022 | ₹1.5 | ₹2.4 | ₹1 | ₹1.4 | 31,53,852 | 8,38,900 |
| 28 Dec 2022 | ₹1 | ₹1.35 | ₹0.6 | ₹0.65 | 27,03,052 | 7,95,600 |
| 29 Dec 2022 | ₹0.65 | ₹0.9 | ₹0.05 | ₹0.05 | 22,76,101 | 5,75,150 |