NIFTY 50 18,750 CE traded across 21 sessions from 7 Dec 2022 to 5 Jan 2023, with a life-high of ₹254.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2022 | ₹254.4 | ₹254.4 | ₹228.7 | ₹228.7 | 1,252 | 950 |
| 8 Dec 2022 | ₹233 | ₹233 | ₹219.3 | ₹232.55 | 651 | 950 |
| 9 Dec 2022 | ₹189.3 | ₹189.3 | ₹159.35 | ₹159.35 | 601 | 950 |
| 12 Dec 2022 | ₹167.35 | ₹171 | ₹167 | ₹167 | 201 | 1,050 |
| 14 Dec 2022 | ₹231.25 | ₹243.15 | ₹213.55 | ₹218 | 2,902 | 2,150 |
| 15 Dec 2022 | ₹175.4 | ₹175.4 | ₹97 | ₹97 | 7,551 | 3,950 |
| 16 Dec 2022 | ₹79.1 | ₹104 | ₹59 | ₹62 | 67,101 | 24,600 |
| 19 Dec 2022 | ₹59.95 | ₹97.05 | ₹59.95 | ₹89.75 | 21,452 | 26,350 |
| 20 Dec 2022 | ₹59.9 | ₹73.6 | ₹47.45 | ₹67.3 | 63,401 | 27,100 |
| 21 Dec 2022 | ₹85.95 | ₹88.4 | ₹49.95 | ₹53.5 | 79,102 | 25,900 |
| 22 Dec 2022 | ₹56.5 | ₹60.5 | ₹25 | ₹25.1 | 1,67,152 | 37,950 |
| 23 Dec 2022 | ₹27.05 | ₹27.05 | ₹9.85 | ₹10.7 | 3,21,851 | 57,200 |
| 26 Dec 2022 | ₹12.9 | ₹15.25 | ₹9.45 | ₹9.7 | 3,14,052 | 84,250 |
| 27 Dec 2022 | ₹11.25 | ₹14.7 | ₹8.35 | ₹10.6 | 4,54,251 | 1,05,000 |
| 28 Dec 2022 | ₹10.2 | ₹10.45 | ₹4.7 | ₹4.7 | 4,81,552 | 1,40,400 |
| 29 Dec 2022 | ₹5.55 | ₹5.55 | ₹2.55 | ₹3.55 | 13,75,201 | 3,19,000 |
| 30 Dec 2022 | ₹4.65 | ₹5.4 | ₹1.3 | ₹2.85 | 1,55,15,152 | 16,09,600 |
| 2 Jan 2023 | ₹2.85 | ₹3.2 | ₹1.3 | ₹1.3 | 1,44,01,802 | 11,68,350 |
| 3 Jan 2023 | ₹1.4 | ₹1.85 | ₹1.1 | ₹1.2 | 59,28,801 | 9,77,450 |
| 4 Jan 2023 | ₹1.15 | ₹2.5 | ₹0.9 | ₹1.5 | 87,17,652 | 12,16,550 |
| 5 Jan 2023 | ₹1.45 | ₹1.85 | ₹0.05 | ₹0.05 | 66,18,503 | 3,37,650 |