NIFTY 50 18,850 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹331 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹174.4 | ₹210.5 | ₹173.7 | ₹177.4 | 96,803 | 91,850 |
| 30 Nov 2022 | ₹186 | ₹273.8 | ₹175 | ₹258.8 | 1,12,252 | 91,200 |
| 1 Dec 2022 | ₹306.65 | ₹331 | ₹264 | ₹292.95 | 3,27,453 | 84,550 |
| 2 Dec 2022 | ₹265.1 | ₹265.1 | ₹186.8 | ₹208 | 2,12,851 | 89,100 |
| 5 Dec 2022 | ₹212.45 | ₹228.45 | ₹162.1 | ₹209.55 | 2,41,202 | 96,400 |
| 6 Dec 2022 | ₹176.45 | ₹193.2 | ₹155.55 | ₹185.55 | 2,22,103 | 1,28,600 |
| 7 Dec 2022 | ₹178.35 | ₹182.55 | ₹131.7 | ₹138.25 | 3,06,351 | 1,72,750 |
| 8 Dec 2022 | ₹136.45 | ₹152 | ₹118.4 | ₹137 | 2,79,551 | 1,81,900 |
| 9 Dec 2022 | ₹146.6 | ₹151.4 | ₹68.65 | ₹75.45 | 5,49,352 | 1,77,600 |
| 12 Dec 2022 | ₹63 | ₹88.9 | ₹50.1 | ₹76 | 5,23,302 | 1,95,250 |
| 13 Dec 2022 | ₹79.7 | ₹103.9 | ₹69.4 | ₹101.05 | 5,14,301 | 2,90,250 |
| 14 Dec 2022 | ₹112.45 | ₹135.95 | ₹103.1 | ₹111.5 | 7,22,352 | 2,78,900 |
| 15 Dec 2022 | ₹105 | ₹105 | ₹33.25 | ₹34.05 | 24,59,402 | 3,64,550 |
| 16 Dec 2022 | ₹30 | ₹37.45 | ₹20.05 | ₹20.05 | 21,95,301 | 3,56,950 |
| 19 Dec 2022 | ₹21.95 | ₹29.2 | ₹19.35 | ₹25.15 | 15,63,401 | 2,82,300 |
| 20 Dec 2022 | ₹18 | ₹23.05 | ₹12.4 | ₹16.6 | 13,88,651 | 2,78,900 |
| 21 Dec 2022 | ₹18 | ₹22.4 | ₹12.65 | ₹13.15 | 26,53,101 | 3,25,200 |
| 22 Dec 2022 | ₹16 | ₹16 | ₹4.4 | ₹4.95 | 38,26,901 | 9,39,100 |
| 23 Dec 2022 | ₹2.85 | ₹6.65 | ₹2.75 | ₹3.05 | 49,32,802 | 5,57,900 |
| 26 Dec 2022 | ₹2.6 | ₹2.95 | ₹1.2 | ₹1.2 | 16,81,953 | 3,95,600 |
| 27 Dec 2022 | ₹1.2 | ₹2.05 | ₹0.8 | ₹1 | 14,70,002 | 3,57,950 |
| 28 Dec 2022 | ₹1 | ₹1.15 | ₹0.5 | ₹0.6 | 11,68,301 | 3,18,700 |
| 29 Dec 2022 | ₹0.55 | ₹0.8 | ₹0.05 | ₹0.1 | 6,84,352 | 2,01,650 |