NIFTY 50 18,600 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹382.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹351.35 | ₹382.15 | ₹338.75 | ₹380.75 | 2,802 | 1,800 |
| 7 Dec 2022 | ₹340 | ₹340 | ₹307.75 | ₹318.6 | 5,051 | 3,300 |
| 8 Dec 2022 | ₹311.3 | ₹345 | ₹295 | ₹325 | 5,201 | 4,000 |
| 9 Dec 2022 | ₹342 | ₹351.45 | ₹216 | ₹231.7 | 13,101 | 8,700 |
| 12 Dec 2022 | ₹201.25 | ₹260 | ₹180.4 | ₹244 | 13,602 | 9,700 |
| 13 Dec 2022 | ₹260.5 | ₹298.3 | ₹230 | ₹289 | 32,051 | 16,600 |
| 14 Dec 2022 | ₹313.9 | ₹352.4 | ₹300 | ₹313.2 | 27,202 | 8,950 |
| 15 Dec 2022 | ₹275.7 | ₹293.1 | ₹152.75 | ₹159.85 | 51,602 | 26,450 |
| 16 Dec 2022 | ₹132.5 | ₹166 | ₹103 | ₹106 | 1,91,201 | 52,200 |
| 19 Dec 2022 | ₹108 | ₹162.2 | ₹100.55 | ₹151.6 | 1,74,151 | 65,400 |
| 20 Dec 2022 | ₹130 | ₹130 | ₹79.35 | ₹110.5 | 5,06,802 | 1,08,950 |
| 21 Dec 2022 | ₹133.8 | ₹148.9 | ₹82.95 | ₹90.3 | 7,00,952 | 1,34,200 |
| 22 Dec 2022 | ₹98.95 | ₹103.9 | ₹45 | ₹45 | 11,66,151 | 2,58,050 |
| 23 Dec 2022 | ₹39.45 | ₹43.2 | ₹15.7 | ₹17.5 | 23,93,153 | 3,15,200 |
| 26 Dec 2022 | ₹17.55 | ₹28.4 | ₹16.2 | ₹18 | 16,42,301 | 4,49,500 |
| 27 Dec 2022 | ₹23.4 | ₹29.45 | ₹15.25 | ₹21.5 | 24,82,202 | 5,81,700 |
| 28 Dec 2022 | ₹17 | ₹21 | ₹10.6 | ₹11 | 33,57,352 | 9,60,700 |
| 29 Dec 2022 | ₹12.5 | ₹18.8 | ₹4.5 | ₹11 | 1,10,47,152 | 13,34,900 |
| 30 Dec 2022 | ₹13.55 | ₹16.95 | ₹5.95 | ₹6.1 | 5,04,36,203 | 61,48,150 |
| 2 Jan 2023 | ₹6.75 | ₹6.75 | ₹3.55 | ₹4.1 | 4,43,49,652 | 62,61,150 |
| 3 Jan 2023 | ₹3.95 | ₹3.95 | ₹1.7 | ₹1.7 | 4,43,11,151 | 57,12,600 |
| 4 Jan 2023 | ₹1.8 | ₹3 | ₹1.45 | ₹1.8 | 6,05,14,803 | 63,91,050 |
| 5 Jan 2023 | ₹1.3 | ₹2.05 | ₹0.05 | ₹0.05 | 4,53,52,702 | 46,15,450 |