NIFTY 50 18,400 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹503.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹489.1 | ₹489.1 | ₹489.1 | ₹489.1 | 51 | 450 |
| 7 Dec 2022 | ₹460 | ₹473.3 | ₹460 | ₹473.3 | 151 | 550 |
| 8 Dec 2022 | ₹430 | ₹445 | ₹430 | ₹445 | 101 | 500 |
| 9 Dec 2022 | ₹426.7 | ₹426.7 | ₹334.4 | ₹361.95 | 5,551 | 2,150 |
| 12 Dec 2022 | ₹311.45 | ₹387.7 | ₹287.5 | ₹368.7 | 6,751 | 2,450 |
| 13 Dec 2022 | ₹375 | ₹439.1 | ₹353.2 | ₹439.1 | 4,901 | 2,650 |
| 14 Dec 2022 | ₹481.25 | ₹503.9 | ₹459.35 | ₹459.35 | 1,201 | 2,300 |
| 15 Dec 2022 | ₹401 | ₹401 | ₹258 | ₹263 | 15,401 | 6,850 |
| 16 Dec 2022 | ₹237.4 | ₹277.75 | ₹185.1 | ₹190.6 | 1,48,351 | 29,850 |
| 19 Dec 2022 | ₹190.05 | ₹280 | ₹183.05 | ₹266.95 | 1,46,351 | 37,000 |
| 20 Dec 2022 | ₹226 | ₹233.4 | ₹148.55 | ₹220.85 | 3,63,751 | 71,300 |
| 21 Dec 2022 | ₹235.4 | ₹270.75 | ₹155.45 | ₹157.9 | 8,61,101 | 1,19,900 |
| 22 Dec 2022 | ₹189.3 | ₹190.15 | ₹99.2 | ₹99.2 | 11,07,651 | 2,19,350 |
| 23 Dec 2022 | ₹79.95 | ₹92.15 | ₹31.8 | ₹35.95 | 22,57,351 | 4,22,650 |
| 26 Dec 2022 | ₹35.95 | ₹66 | ₹32.05 | ₹43.5 | 24,13,702 | 4,96,250 |
| 27 Dec 2022 | ₹55.05 | ₹68.5 | ₹38.75 | ₹61.95 | 33,35,352 | 5,81,100 |
| 28 Dec 2022 | ₹50 | ₹63.65 | ₹39.9 | ₹40.3 | 51,78,202 | 9,69,600 |
| 29 Dec 2022 | ₹34 | ₹46.8 | ₹16.05 | ₹46.8 | 1,77,81,352 | 20,89,950 |
| 30 Dec 2022 | ₹54 | ₹64.3 | ₹23.1 | ₹24.5 | 7,99,41,453 | 50,87,600 |
| 2 Jan 2023 | ₹24.5 | ₹33 | ₹16 | ₹26 | 7,61,26,353 | 55,98,350 |
| 3 Jan 2023 | ₹24.7 | ₹26.5 | ₹13.55 | ₹19.2 | 8,83,48,751 | 66,01,300 |
| 4 Jan 2023 | ₹16.35 | ₹16.35 | ₹2.95 | ₹3.05 | 14,29,42,603 | 91,09,600 |
| 5 Jan 2023 | ₹2.4 | ₹2.55 | ₹0.05 | ₹0.05 | 8,63,71,103 | 48,66,150 |