NIFTY 50 18,200 CE traded across 21 sessions from 8 Dec 2022 to 5 Jan 2023, with a life-high of ₹665.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2022 | ₹611 | ₹611 | ₹580 | ₹580 | 151 | 600 |
| 9 Dec 2022 | ₹500 | ₹517.85 | ₹500 | ₹517.85 | 401 | 900 |
| 12 Dec 2022 | ₹450 | ₹529.05 | ₹301 | ₹516.8 | 4,001 | 2,000 |
| 13 Dec 2022 | ₹520.3 | ₹592.95 | ₹520 | ₹592.95 | 1,101 | 1,850 |
| 14 Dec 2022 | ₹600 | ₹665.2 | ₹600 | ₹665.2 | 301 | 1,750 |
| 15 Dec 2022 | ₹538.9 | ₹538.9 | ₹391.15 | ₹395.95 | 3,501 | 2,250 |
| 16 Dec 2022 | ₹356.3 | ₹412.4 | ₹300.15 | ₹306 | 41,151 | 22,350 |
| 19 Dec 2022 | ₹307.45 | ₹422.7 | ₹295 | ₹413 | 80,251 | 9,850 |
| 20 Dec 2022 | ₹335.15 | ₹369.75 | ₹250.95 | ₹352.1 | 1,94,603 | 18,700 |
| 21 Dec 2022 | ₹375 | ₹407 | ₹256.9 | ₹280 | 2,32,851 | 48,050 |
| 22 Dec 2022 | ₹300 | ₹313.85 | ₹187.15 | ₹190 | 9,13,101 | 1,77,900 |
| 23 Dec 2022 | ₹160 | ₹176 | ₹67.8 | ₹76.4 | 28,56,202 | 3,65,650 |
| 26 Dec 2022 | ₹90.75 | ₹155 | ₹62.25 | ₹102.9 | 43,79,251 | 5,39,250 |
| 27 Dec 2022 | ₹111.05 | ₹148.9 | ₹89.5 | ₹142.45 | 58,21,852 | 7,68,300 |
| 28 Dec 2022 | ₹120 | ₹153.7 | ₹99.35 | ₹116 | 86,41,402 | 10,87,550 |
| 29 Dec 2022 | ₹86.15 | ₹130 | ₹56.3 | ₹130 | 2,52,11,853 | 29,38,850 |
| 30 Dec 2022 | ₹145 | ₹162.15 | ₹70.3 | ₹80 | 13,68,58,653 | 82,65,750 |
| 2 Jan 2023 | ₹80.4 | ₹110 | ₹58.4 | ₹100 | 18,06,20,203 | 88,23,250 |
| 3 Jan 2023 | ₹84.7 | ₹114.4 | ₹65.6 | ₹102.55 | 21,07,54,153 | 1,01,45,450 |
| 4 Jan 2023 | ₹101.7 | ₹101.7 | ₹13.85 | ₹14.2 | 29,13,51,253 | 1,65,80,200 |
| 5 Jan 2023 | ₹16.65 | ₹21.45 | ₹0.05 | ₹0.05 | 31,79,01,953 | 86,51,300 |