NIFTY 50 18,950 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹267.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹131.3 | ₹161.8 | ₹131 | ₹135 | 1,06,251 | 77,350 |
| 30 Nov 2022 | ₹149.05 | ₹216 | ₹131.75 | ₹209.65 | 1,05,202 | 79,550 |
| 1 Dec 2022 | ₹241.45 | ₹267.45 | ₹209.9 | ₹224.85 | 2,03,451 | 72,250 |
| 2 Dec 2022 | ₹229.7 | ₹229.7 | ₹142.5 | ₹160.4 | 2,21,101 | 93,250 |
| 5 Dec 2022 | ₹162.05 | ₹176.05 | ₹121.5 | ₹162.85 | 1,66,052 | 97,000 |
| 6 Dec 2022 | ₹133 | ₹148 | ₹117.3 | ₹139 | 1,48,552 | 1,17,750 |
| 7 Dec 2022 | ₹131.1 | ₹137.85 | ₹96.65 | ₹101 | 2,18,501 | 1,48,350 |
| 8 Dec 2022 | ₹99 | ₹110.8 | ₹83.65 | ₹95.15 | 2,82,751 | 1,45,550 |
| 9 Dec 2022 | ₹110.15 | ₹110.15 | ₹45.35 | ₹50.45 | 5,53,952 | 1,63,100 |
| 12 Dec 2022 | ₹38.3 | ₹59 | ₹33.3 | ₹50.2 | 4,35,502 | 1,50,700 |
| 13 Dec 2022 | ₹53.75 | ₹68.4 | ₹45.9 | ₹65.95 | 6,84,102 | 2,62,850 |
| 14 Dec 2022 | ₹71.9 | ₹90.4 | ₹68 | ₹75.25 | 8,33,051 | 2,89,900 |
| 15 Dec 2022 | ₹76.85 | ₹76.85 | ₹21.95 | ₹21.95 | 16,15,451 | 3,37,500 |
| 16 Dec 2022 | ₹17 | ₹24.3 | ₹14 | ₹14.65 | 19,13,651 | 2,64,500 |
| 19 Dec 2022 | ₹14.35 | ₹17.1 | ₹12.85 | ₹14.2 | 7,02,352 | 2,02,450 |
| 20 Dec 2022 | ₹15 | ₹15.05 | ₹8.5 | ₹10.45 | 9,39,452 | 2,37,700 |
| 21 Dec 2022 | ₹10.45 | ₹13.4 | ₹9 | ₹9.4 | 18,78,651 | 2,56,150 |
| 22 Dec 2022 | ₹11.05 | ₹11.15 | ₹3.75 | ₹3.9 | 19,45,252 | 3,49,400 |
| 23 Dec 2022 | ₹3.85 | ₹4.75 | ₹2.45 | ₹2.45 | 33,74,051 | 2,75,400 |
| 26 Dec 2022 | ₹3 | ₹3 | ₹1.1 | ₹1.1 | 14,11,401 | 2,13,500 |
| 27 Dec 2022 | ₹1.15 | ₹1.75 | ₹0.7 | ₹0.75 | 8,78,652 | 3,01,050 |
| 28 Dec 2022 | ₹0.75 | ₹1.05 | ₹0.45 | ₹0.75 | 5,09,402 | 2,27,550 |
| 29 Dec 2022 | ₹0.55 | ₹0.95 | ₹0.05 | ₹0.05 | 4,11,251 | 1,92,600 |