NIFTY 50 18,900 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹298.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹144.85 | ₹185.7 | ₹144.75 | ₹155 | 9,57,002 | 6,23,750 |
| 30 Nov 2022 | ₹159.45 | ₹243.5 | ₹151.55 | ₹240.8 | 12,25,301 | 7,40,150 |
| 1 Dec 2022 | ₹237 | ₹298.3 | ₹235.1 | ₹259 | 21,78,403 | 10,39,350 |
| 2 Dec 2022 | ₹248 | ₹249.75 | ₹162.75 | ₹184.95 | 23,42,201 | 10,69,800 |
| 5 Dec 2022 | ₹185.1 | ₹201.2 | ₹140.35 | ₹184 | 16,96,302 | 10,70,900 |
| 6 Dec 2022 | ₹160.65 | ₹170 | ₹134.9 | ₹159.35 | 13,69,352 | 9,89,550 |
| 7 Dec 2022 | ₹149.05 | ₹159 | ₹110.2 | ₹117.9 | 14,86,402 | 11,37,300 |
| 8 Dec 2022 | ₹116.7 | ₹130.8 | ₹99.55 | ₹114.85 | 12,35,451 | 10,67,350 |
| 9 Dec 2022 | ₹126 | ₹128.4 | ₹56.1 | ₹62.55 | 26,55,851 | 11,74,400 |
| 12 Dec 2022 | ₹55 | ₹73.25 | ₹41 | ₹61.95 | 21,80,751 | 12,15,700 |
| 13 Dec 2022 | ₹67 | ₹84.85 | ₹56.5 | ₹82.3 | 35,89,752 | 19,94,850 |
| 14 Dec 2022 | ₹97.6 | ₹111.75 | ₹83.25 | ₹92.1 | 41,21,202 | 15,24,200 |
| 15 Dec 2022 | ₹93.75 | ₹93.75 | ₹26.75 | ₹26.75 | 85,64,753 | 13,87,600 |
| 16 Dec 2022 | ₹26.95 | ₹30.25 | ₹13.75 | ₹13.75 | 58,88,102 | 12,88,350 |
| 19 Dec 2022 | ₹18.4 | ₹26.85 | ₹9.25 | ₹18.8 | 33,68,653 | 13,70,200 |
| 20 Dec 2022 | ₹15 | ₹17 | ₹10.5 | ₹13.15 | 43,04,703 | 13,08,100 |
| 21 Dec 2022 | ₹14 | ₹17.25 | ₹11 | ₹11 | 60,62,801 | 15,86,950 |
| 22 Dec 2022 | ₹12.3 | ₹12.95 | ₹4.15 | ₹4.45 | 1,22,24,302 | 44,86,600 |
| 23 Dec 2022 | ₹3.65 | ₹4.1 | ₹2.55 | ₹2.55 | 2,32,19,453 | 27,32,450 |
| 26 Dec 2022 | ₹2.45 | ₹2.8 | ₹1.25 | ₹1.35 | 99,68,553 | 21,28,750 |
| 27 Dec 2022 | ₹1.45 | ₹2 | ₹0.8 | ₹0.85 | 53,14,653 | 20,42,900 |
| 28 Dec 2022 | ₹0.9 | ₹1.1 | ₹0.5 | ₹0.55 | 45,88,651 | 17,71,900 |
| 29 Dec 2022 | ₹0.55 | ₹0.85 | ₹0.05 | ₹0.05 | 36,13,902 | 13,48,900 |