NIFTY 50 18,000 CE traded across 20 sessions from 9 Dec 2022 to 5 Jan 2023, with a life-high of ₹877.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Dec 2022 | ₹800 | ₹800 | ₹800 | ₹800 | 51 | 100 |
| 12 Dec 2022 | ₹631 | ₹650.65 | ₹631 | ₹650.65 | 151 | 200 |
| 13 Dec 2022 | ₹737.4 | ₹737.4 | ₹737 | ₹737 | 101 | 200 |
| 14 Dec 2022 | ₹877.6 | ₹877.6 | ₹800.65 | ₹800.65 | 101 | 250 |
| 15 Dec 2022 | ₹700 | ₹715 | ₹687.5 | ₹715 | 351 | 500 |
| 16 Dec 2022 | ₹520 | ₹561.2 | ₹439.25 | ₹439.25 | 11,801 | 2,650 |
| 19 Dec 2022 | ₹446.6 | ₹587.95 | ₹440 | ₹571.55 | 14,852 | 4,700 |
| 20 Dec 2022 | ₹528.7 | ₹546 | ₹383.8 | ₹508.75 | 30,752 | 8,200 |
| 21 Dec 2022 | ₹562.3 | ₹580.95 | ₹389.95 | ₹424.95 | 40,251 | 14,100 |
| 22 Dec 2022 | ₹450 | ₹456.9 | ₹302 | ₹311 | 3,24,751 | 1,10,850 |
| 23 Dec 2022 | ₹269.7 | ₹294.6 | ₹134.8 | ₹150 | 42,01,353 | 5,41,500 |
| 26 Dec 2022 | ₹145 | ₹258.45 | ₹137.6 | ₹202 | 54,03,251 | 5,60,900 |
| 27 Dec 2022 | ₹185 | ₹273.05 | ₹178 | ₹271.35 | 49,85,503 | 5,51,150 |
| 28 Dec 2022 | ₹229.05 | ₹288 | ₹218 | ₹235 | 30,98,852 | 5,30,100 |
| 29 Dec 2022 | ₹200 | ₹265 | ₹142.15 | ₹260.5 | 1,65,20,952 | 9,79,800 |
| 30 Dec 2022 | ₹298.85 | ₹314.3 | ₹173.15 | ₹197.95 | 1,50,52,103 | 10,27,150 |
| 2 Jan 2023 | ₹197.4 | ₹254.05 | ₹159.05 | ₹241.35 | 2,42,59,552 | 11,23,400 |
| 3 Jan 2023 | ₹200.1 | ₹279.4 | ₹180.8 | ₹265.45 | 1,84,50,052 | 10,71,050 |
| 4 Jan 2023 | ₹249 | ₹251.1 | ₹78.25 | ₹86 | 7,82,26,303 | 28,72,400 |
| 5 Jan 2023 | ₹102.1 | ₹141.3 | ₹0.05 | ₹0.05 | 77,37,82,003 | 1,19,01,600 |