NIFTY 50 18,550 CE traded across 22 sessions from 7 Dec 2022 to 5 Jan 2023, with a life-high of ₹383.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2022 | ₹375 | ₹375 | ₹346 | ₹346 | 551 | 300 |
| 8 Dec 2022 | ₹325 | ₹350 | ₹325 | ₹350 | 501 | 550 |
| 9 Dec 2022 | ₹383.1 | ₹383.1 | ₹243.75 | ₹265.2 | 2,451 | 1,650 |
| 12 Dec 2022 | ₹208 | ₹285 | ₹208 | ₹274.7 | 551 | 1,850 |
| 13 Dec 2022 | ₹280.15 | ₹327.6 | ₹260.05 | ₹327.6 | 4,801 | 2,800 |
| 14 Dec 2022 | ₹355.55 | ₹377.4 | ₹340 | ₹348.2 | 2,551 | 1,600 |
| 15 Dec 2022 | ₹324.8 | ₹324.8 | ₹172.5 | ₹172.5 | 6,451 | 3,700 |
| 16 Dec 2022 | ₹156.9 | ₹190.65 | ₹121.05 | ₹124.95 | 31,851 | 11,000 |
| 19 Dec 2022 | ₹133 | ₹188 | ₹118.9 | ₹175.45 | 27,351 | 11,350 |
| 20 Dec 2022 | ₹134.05 | ₹151.8 | ₹92.95 | ₹139.75 | 48,251 | 11,700 |
| 21 Dec 2022 | ₹153.85 | ₹174.5 | ₹98.85 | ₹106.5 | 74,101 | 14,900 |
| 22 Dec 2022 | ₹118.8 | ₹120.2 | ₹56 | ₹56 | 1,45,451 | 29,450 |
| 23 Dec 2022 | ₹44.95 | ₹53.3 | ₹18.5 | ₹19.55 | 6,36,001 | 80,800 |
| 26 Dec 2022 | ₹23.7 | ₹35 | ₹19.15 | ₹22.5 | 6,89,751 | 99,050 |
| 27 Dec 2022 | ₹27 | ₹35.15 | ₹19.55 | ₹28 | 7,61,951 | 1,33,050 |
| 28 Dec 2022 | ₹27.6 | ₹27.6 | ₹15.05 | ₹16.55 | 17,47,051 | 2,40,950 |
| 29 Dec 2022 | ₹17.25 | ₹17.25 | ₹6 | ₹16.1 | 52,71,352 | 8,72,250 |
| 30 Dec 2022 | ₹19.85 | ₹24.6 | ₹5.5 | ₹9 | 2,72,46,502 | 22,19,500 |
| 2 Jan 2023 | ₹9 | ₹12.9 | ₹4.9 | ₹6.5 | 3,65,45,353 | 33,11,150 |
| 3 Jan 2023 | ₹6 | ₹6.2 | ₹3.05 | ₹3.1 | 3,32,50,551 | 43,00,700 |
| 4 Jan 2023 | ₹2.95 | ₹3.35 | ₹1.65 | ₹2.2 | 4,63,76,803 | 38,17,150 |
| 5 Jan 2023 | ₹1.8 | ₹2.1 | ₹0.05 | ₹0.05 | 2,13,53,953 | 18,61,300 |