NIFTY 50 18,800 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹364.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹192 | ₹238.05 | ₹190.05 | ₹201.1 | 18,69,451 | 13,02,350 |
| 30 Nov 2022 | ₹203.4 | ₹304 | ₹198.8 | ₹293.25 | 20,38,101 | 12,11,900 |
| 1 Dec 2022 | ₹335.05 | ₹364.25 | ₹293.65 | ₹320 | 24,71,101 | 11,23,100 |
| 2 Dec 2022 | ₹289.15 | ₹313.15 | ₹210.2 | ₹236 | 44,16,552 | 15,06,700 |
| 5 Dec 2022 | ₹240.95 | ₹257.35 | ₹184.1 | ₹240 | 45,79,602 | 14,10,700 |
| 6 Dec 2022 | ₹199.05 | ₹220 | ₹176.1 | ₹207 | 29,66,952 | 16,04,050 |
| 7 Dec 2022 | ₹208.4 | ₹208.4 | ₹152 | ₹158.9 | 20,26,451 | 15,86,250 |
| 8 Dec 2022 | ₹161.35 | ₹176.2 | ₹137.9 | ₹157.25 | 17,30,702 | 15,24,050 |
| 9 Dec 2022 | ₹169.05 | ₹176 | ₹82.9 | ₹90.25 | 37,08,853 | 18,94,300 |
| 12 Dec 2022 | ₹85 | ₹107.65 | ₹61 | ₹92.9 | 34,73,551 | 18,87,500 |
| 13 Dec 2022 | ₹101.05 | ₹126.4 | ₹84.8 | ₹125.95 | 33,98,452 | 17,70,750 |
| 14 Dec 2022 | ₹144.4 | ₹163 | ₹124.45 | ₹136.85 | 45,57,752 | 18,05,400 |
| 15 Dec 2022 | ₹135.5 | ₹135.5 | ₹40.05 | ₹40.05 | 91,24,403 | 31,27,950 |
| 16 Dec 2022 | ₹39.05 | ₹46.55 | ₹24.2 | ₹25.15 | 88,13,003 | 24,53,050 |
| 19 Dec 2022 | ₹25.55 | ₹38.35 | ₹23.25 | ₹32.9 | 46,60,951 | 23,63,650 |
| 20 Dec 2022 | ₹23.05 | ₹26.35 | ₹15.1 | ₹21 | 71,01,503 | 22,85,850 |
| 21 Dec 2022 | ₹22 | ₹29.5 | ₹15.5 | ₹16.2 | 82,36,251 | 20,52,550 |
| 22 Dec 2022 | ₹17.95 | ₹19.5 | ₹4.9 | ₹5.25 | 1,43,51,352 | 29,88,900 |
| 23 Dec 2022 | ₹4.3 | ₹4.95 | ₹3.1 | ₹3.1 | 2,88,16,653 | 59,89,250 |
| 26 Dec 2022 | ₹3.05 | ₹3.1 | ₹1.25 | ₹1.3 | 2,44,41,553 | 35,72,000 |
| 27 Dec 2022 | ₹1.3 | ₹2.15 | ₹0.85 | ₹0.95 | 1,34,82,952 | 34,96,750 |
| 28 Dec 2022 | ₹0.95 | ₹1.1 | ₹0.5 | ₹0.6 | 99,69,052 | 30,54,000 |
| 29 Dec 2022 | ₹0.35 | ₹0.9 | ₹0.05 | ₹0.05 | 85,49,501 | 25,44,150 |