NIFTY 50 18,650 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹345.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹340 | ₹345.65 | ₹326.25 | ₹345.65 | 401 | 150 |
| 7 Dec 2022 | ₹340.45 | ₹342 | ₹289.3 | ₹299 | 551 | 250 |
| 8 Dec 2022 | ₹298.6 | ₹298.6 | ₹298.6 | ₹298.6 | 51 | 250 |
| 9 Dec 2022 | ₹296.25 | ₹296.25 | ₹265 | ₹265 | 351 | 400 |
| 12 Dec 2022 | ₹230 | ₹230 | ₹184 | ₹208.75 | 301 | 500 |
| 13 Dec 2022 | ₹209 | ₹265 | ₹208.75 | ₹255.65 | 1,602 | 700 |
| 14 Dec 2022 | ₹292.35 | ₹315.6 | ₹272.2 | ₹280 | 9,251 | 4,350 |
| 15 Dec 2022 | ₹255.3 | ₹255.3 | ₹127.05 | ₹127.05 | 6,351 | 7,550 |
| 16 Dec 2022 | ₹115 | ₹141.5 | ₹87.35 | ₹90.1 | 33,851 | 13,350 |
| 19 Dec 2022 | ₹87.5 | ₹138.65 | ₹85 | ₹129 | 38,601 | 13,200 |
| 20 Dec 2022 | ₹86.4 | ₹106 | ₹67.1 | ₹101 | 58,202 | 18,550 |
| 21 Dec 2022 | ₹115.05 | ₹127.25 | ₹70.4 | ₹74.25 | 1,59,101 | 36,250 |
| 22 Dec 2022 | ₹85 | ₹86 | ₹37.1 | ₹37.5 | 2,12,401 | 63,150 |
| 23 Dec 2022 | ₹34 | ₹34.5 | ₹13.4 | ₹14.7 | 5,81,251 | 65,550 |
| 26 Dec 2022 | ₹15.65 | ₹23 | ₹13.4 | ₹14.45 | 4,70,102 | 67,950 |
| 27 Dec 2022 | ₹16.7 | ₹22.65 | ₹12.4 | ₹16.5 | 5,07,201 | 1,05,600 |
| 28 Dec 2022 | ₹16.15 | ₹16.15 | ₹7.75 | ₹7.8 | 13,77,701 | 4,60,700 |
| 29 Dec 2022 | ₹7.85 | ₹7.9 | ₹3.65 | ₹6.6 | 28,10,752 | 5,05,150 |
| 30 Dec 2022 | ₹8.7 | ₹11.75 | ₹4.3 | ₹4.6 | 2,51,40,852 | 25,37,200 |
| 2 Jan 2023 | ₹4.6 | ₹4.9 | ₹2.25 | ₹2.5 | 2,04,57,553 | 27,31,800 |
| 3 Jan 2023 | ₹2.55 | ₹2.65 | ₹1.25 | ₹1.4 | 1,90,58,102 | 26,20,550 |
| 4 Jan 2023 | ₹1.3 | ₹2.65 | ₹1.2 | ₹2.15 | 1,79,98,153 | 21,69,150 |
| 5 Jan 2023 | ₹1.5 | ₹1.95 | ₹0.05 | ₹0.05 | 1,09,01,351 | 14,26,850 |