NIFTY 50 18,500 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹441.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹400 | ₹441.7 | ₹400 | ₹441.7 | 301 | 1,250 |
| 7 Dec 2022 | ₹439.45 | ₹439.45 | ₹370 | ₹373.45 | 4,251 | 2,300 |
| 8 Dec 2022 | ₹379.55 | ₹406.6 | ₹353.05 | ₹391.45 | 4,801 | 2,000 |
| 9 Dec 2022 | ₹420 | ₹423.9 | ₹277.35 | ₹290 | 12,951 | 7,750 |
| 12 Dec 2022 | ₹250 | ₹325.8 | ₹232 | ₹302 | 22,001 | 11,200 |
| 13 Dec 2022 | ₹320.85 | ₹363.25 | ₹291.1 | ₹363.25 | 20,602 | 12,450 |
| 14 Dec 2022 | ₹390.05 | ₹425 | ₹374.15 | ₹380 | 10,001 | 10,000 |
| 15 Dec 2022 | ₹354.05 | ₹366.1 | ₹200.5 | ₹205 | 53,301 | 30,900 |
| 16 Dec 2022 | ₹173.55 | ₹217.8 | ₹140 | ₹146.7 | 2,55,551 | 66,350 |
| 19 Dec 2022 | ₹141.05 | ₹217.5 | ₹138.15 | ₹205 | 2,18,652 | 73,650 |
| 20 Dec 2022 | ₹162.1 | ₹176.35 | ₹109.85 | ₹163 | 4,80,951 | 1,02,050 |
| 21 Dec 2022 | ₹180.25 | ₹201.2 | ₹115.45 | ₹126.45 | 7,25,703 | 1,91,200 |
| 22 Dec 2022 | ₹140.95 | ₹143.35 | ₹61.4 | ₹68.6 | 13,01,351 | 2,99,500 |
| 23 Dec 2022 | ₹59 | ₹66 | ₹22.45 | ₹24.8 | 37,61,652 | 5,59,750 |
| 26 Dec 2022 | ₹21.55 | ₹43.45 | ₹14.8 | ₹28.1 | 35,13,551 | 6,80,100 |
| 27 Dec 2022 | ₹31.2 | ₹45 | ₹24.75 | ₹37 | 45,09,852 | 7,69,500 |
| 28 Dec 2022 | ₹30 | ₹36.7 | ₹21.1 | ₹21.1 | 69,09,851 | 13,10,450 |
| 29 Dec 2022 | ₹21.85 | ₹24 | ₹8.25 | ₹24 | 1,67,97,552 | 27,31,100 |
| 30 Dec 2022 | ₹29.95 | ₹34.9 | ₹12.1 | ₹13 | 7,43,56,803 | 62,07,600 |
| 2 Jan 2023 | ₹11.7 | ₹14.9 | ₹7.3 | ₹10.5 | 6,02,84,753 | 67,05,600 |
| 3 Jan 2023 | ₹9.7 | ₹10.5 | ₹5.65 | ₹6.1 | 6,85,18,902 | 81,02,850 |
| 4 Jan 2023 | ₹5.4 | ₹5.9 | ₹2.05 | ₹2.35 | 10,51,40,603 | 1,03,27,650 |
| 5 Jan 2023 | ₹1.25 | ₹2.3 | ₹0.05 | ₹0.05 | 9,23,21,503 | 88,39,800 |