NIFTY 50 18,700 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹327 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹300 | ₹327 | ₹278.9 | ₹327 | 2,951 | 2,200 |
| 7 Dec 2022 | ₹295.45 | ₹315 | ₹252 | ₹252 | 4,751 | 4,000 |
| 8 Dec 2022 | ₹263.8 | ₹275 | ₹239 | ₹263.55 | 2,901 | 4,500 |
| 9 Dec 2022 | ₹277.25 | ₹285.15 | ₹170.2 | ₹182.05 | 11,351 | 5,950 |
| 12 Dec 2022 | ₹180 | ₹203 | ₹138.5 | ₹188 | 5,201 | 6,050 |
| 13 Dec 2022 | ₹205.4 | ₹231.7 | ₹180 | ₹231.7 | 14,151 | 8,150 |
| 14 Dec 2022 | ₹245.9 | ₹281.8 | ₹235.2 | ₹250.2 | 44,001 | 18,200 |
| 15 Dec 2022 | ₹260.45 | ₹260.45 | ₹112.55 | ₹114.5 | 55,551 | 34,700 |
| 16 Dec 2022 | ₹99.95 | ₹122 | ₹72.95 | ₹74.95 | 3,03,303 | 66,350 |
| 19 Dec 2022 | ₹76 | ₹117.25 | ₹71.8 | ₹107.3 | 2,98,201 | 74,000 |
| 20 Dec 2022 | ₹104.05 | ₹104.05 | ₹56.1 | ₹83.25 | 4,28,751 | 1,03,300 |
| 21 Dec 2022 | ₹96.85 | ₹106 | ₹58.25 | ₹63 | 7,04,451 | 1,21,900 |
| 22 Dec 2022 | ₹63 | ₹94.1 | ₹30.05 | ₹30.55 | 11,04,352 | 2,22,200 |
| 23 Dec 2022 | ₹31.05 | ₹33.1 | ₹11.4 | ₹12.2 | 17,08,052 | 2,30,900 |
| 26 Dec 2022 | ₹13.5 | ₹18.6 | ₹11.35 | ₹13.9 | 16,96,501 | 3,73,750 |
| 27 Dec 2022 | ₹14.05 | ₹18.1 | ₹9.9 | ₹13.15 | 22,36,652 | 7,12,250 |
| 28 Dec 2022 | ₹11.8 | ₹12.45 | ₹6.1 | ₹6.1 | 32,11,901 | 9,90,550 |
| 29 Dec 2022 | ₹7.05 | ₹7.05 | ₹2.95 | ₹5.3 | 90,15,103 | 15,34,400 |
| 30 Dec 2022 | ₹7 | ₹7.85 | ₹3.3 | ₹3.35 | 3,60,81,003 | 41,84,500 |
| 2 Jan 2023 | ₹3.2 | ₹5.75 | ₹1.6 | ₹1.65 | 3,21,88,403 | 48,12,900 |
| 3 Jan 2023 | ₹1.4 | ₹2 | ₹1.1 | ₹1.2 | 2,42,05,953 | 44,39,250 |
| 4 Jan 2023 | ₹1.2 | ₹2.55 | ₹1.05 | ₹1.85 | 3,84,41,852 | 44,62,350 |
| 5 Jan 2023 | ₹1.4 | ₹1.9 | ₹0.05 | ₹0.05 | 2,44,37,402 | 35,70,300 |