NIFTY 50 9,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹239 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹105.5 | ₹141.2 | ₹104.65 | ₹117.15 | 23,53,651 | 36,49,050 |
| 30 Nov 2022 | ₹114 | ₹190.55 | ₹112.85 | ₹178.6 | 30,36,301 | 35,66,850 |
| 1 Dec 2022 | ₹189.25 | ₹239 | ₹183.85 | ₹201.3 | 46,06,352 | 33,47,100 |
| 2 Dec 2022 | ₹178 | ₹192.5 | ₹124 | ₹140.7 | 42,49,953 | 33,77,850 |
| 5 Dec 2022 | ₹140.7 | ₹153.95 | ₹105 | ₹144 | 33,30,401 | 34,45,600 |
| 6 Dec 2022 | ₹138.65 | ₹138.65 | ₹101.1 | ₹120.05 | 26,42,502 | 35,17,950 |
| 7 Dec 2022 | ₹110.95 | ₹118.75 | ₹81.55 | ₹86.05 | 34,74,252 | 34,79,950 |
| 8 Dec 2022 | ₹84.6 | ₹93.4 | ₹69.5 | ₹79.3 | 38,30,601 | 36,99,850 |
| 9 Dec 2022 | ₹89 | ₹89.6 | ₹36.8 | ₹41.75 | 70,79,751 | 37,07,350 |
| 12 Dec 2022 | ₹35.55 | ₹48.9 | ₹26.1 | ₹40.8 | 40,28,252 | 35,52,550 |
| 13 Dec 2022 | ₹41.4 | ₹55.3 | ₹37.65 | ₹52.7 | 47,62,902 | 36,86,050 |
| 14 Dec 2022 | ₹62.15 | ₹72.45 | ₹53.8 | ₹60.5 | 48,16,352 | 35,80,850 |
| 15 Dec 2022 | ₹58 | ₹58 | ₹18.1 | ₹18.1 | 91,89,252 | 40,37,600 |
| 16 Dec 2022 | ₹14.85 | ₹19.95 | ₹11.75 | ₹13 | 91,53,452 | 37,69,150 |
| 19 Dec 2022 | ₹13.05 | ₹14.4 | ₹10.65 | ₹11.85 | 50,29,002 | 38,50,050 |
| 20 Dec 2022 | ₹10 | ₹12.25 | ₹7.65 | ₹9 | 55,30,053 | 36,03,950 |
| 21 Dec 2022 | ₹8.9 | ₹11.25 | ₹8.6 | ₹9.05 | 72,65,103 | 37,28,300 |
| 22 Dec 2022 | ₹9.05 | ₹10.05 | ₹3.55 | ₹3.7 | 2,00,28,152 | 84,97,150 |
| 23 Dec 2022 | ₹3.2 | ₹3.55 | ₹2.3 | ₹2.65 | 4,05,75,953 | 92,79,100 |
| 26 Dec 2022 | ₹2.45 | ₹2.75 | ₹1.2 | ₹1.3 | 2,89,74,603 | 83,40,100 |
| 27 Dec 2022 | ₹1.2 | ₹1.75 | ₹0.75 | ₹0.85 | 1,50,65,352 | 72,73,050 |
| 28 Dec 2022 | ₹0.85 | ₹1.05 | ₹0.5 | ₹0.7 | 1,27,55,301 | 65,95,850 |
| 29 Dec 2022 | ₹0.65 | ₹0.75 | ₹0.05 | ₹0.05 | 1,51,43,302 | 61,56,900 |