NIFTY 50 18,800 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹258.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹258.85 | ₹258.85 | ₹257.1 | ₹257.1 | 151 | 1,100 |
| 7 Dec 2022 | ₹239.95 | ₹254.6 | ₹202.15 | ₹202.15 | 8,252 | 2,000 |
| 8 Dec 2022 | ₹197.75 | ₹219.05 | ₹186 | ₹207 | 6,301 | 3,400 |
| 9 Dec 2022 | ₹218.2 | ₹219.2 | ₹126.8 | ₹135.35 | 11,051 | 7,100 |
| 12 Dec 2022 | ₹121.55 | ₹156.05 | ₹101.55 | ₹139 | 22,851 | 11,900 |
| 13 Dec 2022 | ₹149.95 | ₹180.15 | ₹133.85 | ₹173.8 | 13,101 | 12,700 |
| 14 Dec 2022 | ₹187.75 | ₹217.25 | ₹183.65 | ₹192.95 | 18,851 | 13,500 |
| 15 Dec 2022 | ₹170.6 | ₹174.6 | ₹79 | ₹80 | 1,07,901 | 49,700 |
| 16 Dec 2022 | ₹75 | ₹85.7 | ₹50.05 | ₹52.5 | 4,21,401 | 1,02,150 |
| 19 Dec 2022 | ₹51.45 | ₹80.65 | ₹49.65 | ₹73.25 | 3,69,952 | 1,34,100 |
| 20 Dec 2022 | ₹65.05 | ₹65.05 | ₹39.6 | ₹56.35 | 5,63,902 | 1,30,100 |
| 21 Dec 2022 | ₹66.15 | ₹72 | ₹40.05 | ₹43 | 9,58,901 | 2,32,400 |
| 22 Dec 2022 | ₹48.5 | ₹50.5 | ₹20.75 | ₹21 | 13,15,551 | 2,34,650 |
| 23 Dec 2022 | ₹24.95 | ₹26.15 | ₹8.65 | ₹9.6 | 16,91,053 | 2,58,650 |
| 26 Dec 2022 | ₹12 | ₹12.95 | ₹7.85 | ₹8.5 | 14,03,701 | 3,38,000 |
| 27 Dec 2022 | ₹9.7 | ₹12.1 | ₹6.95 | ₹8.4 | 12,50,202 | 3,97,300 |
| 28 Dec 2022 | ₹8.4 | ₹8.4 | ₹3.8 | ₹3.9 | 22,75,803 | 6,24,650 |
| 29 Dec 2022 | ₹4 | ₹4.85 | ₹2.45 | ₹3.1 | 53,28,902 | 10,84,100 |
| 30 Dec 2022 | ₹3.65 | ₹3.95 | ₹2.35 | ₹2.35 | 3,04,49,402 | 43,11,400 |
| 2 Jan 2023 | ₹2.4 | ₹2.7 | ₹1.25 | ₹1.4 | 2,25,62,602 | 41,83,100 |
| 3 Jan 2023 | ₹1.4 | ₹1.8 | ₹1.1 | ₹1.15 | 1,34,30,502 | 43,67,150 |
| 4 Jan 2023 | ₹1.05 | ₹2.35 | ₹1 | ₹2.15 | 3,17,18,352 | 37,30,550 |
| 5 Jan 2023 | ₹0.85 | ₹1.7 | ₹0.05 | ₹0.05 | 2,65,15,452 | 24,83,350 |