NIFTY 50 18,900 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹210.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹210.25 | ₹210.25 | ₹189 | ₹201.25 | 701 | 350 |
| 7 Dec 2022 | ₹196 | ₹196 | ₹163.15 | ₹165 | 701 | 600 |
| 8 Dec 2022 | ₹166.95 | ₹173.3 | ₹145.25 | ₹160.8 | 2,901 | 1,600 |
| 9 Dec 2022 | ₹166.25 | ₹172.45 | ₹93.15 | ₹99.7 | 34,301 | 23,000 |
| 12 Dec 2022 | ₹85.7 | ₹115.6 | ₹74.25 | ₹102.7 | 43,751 | 43,350 |
| 13 Dec 2022 | ₹102.7 | ₹130 | ₹95.75 | ₹126 | 22,351 | 40,800 |
| 14 Dec 2022 | ₹145.65 | ₹161.7 | ₹133.15 | ₹143.35 | 66,001 | 25,150 |
| 15 Dec 2022 | ₹121.15 | ₹126 | ₹54.45 | ₹55 | 2,03,651 | 67,600 |
| 16 Dec 2022 | ₹58.55 | ₹59.1 | ₹35 | ₹36.05 | 6,80,751 | 1,62,850 |
| 19 Dec 2022 | ₹35.85 | ₹54.15 | ₹35 | ₹48.8 | 3,44,951 | 1,95,200 |
| 20 Dec 2022 | ₹39.95 | ₹40.55 | ₹27.35 | ₹36.6 | 5,02,302 | 2,05,650 |
| 21 Dec 2022 | ₹44.3 | ₹47 | ₹27.7 | ₹32.15 | 7,64,551 | 1,85,150 |
| 22 Dec 2022 | ₹35.25 | ₹45 | ₹14.35 | ₹15.05 | 6,57,601 | 1,99,250 |
| 23 Dec 2022 | ₹15.05 | ₹15.05 | ₹6.7 | ₹7.2 | 12,05,652 | 2,46,650 |
| 26 Dec 2022 | ₹9 | ₹10.6 | ₹5.9 | ₹6.15 | 6,73,901 | 2,73,250 |
| 27 Dec 2022 | ₹7.55 | ₹8.55 | ₹5.1 | ₹5.75 | 7,91,451 | 3,37,800 |
| 28 Dec 2022 | ₹5.75 | ₹5.85 | ₹3 | ₹3 | 13,79,201 | 2,99,000 |
| 29 Dec 2022 | ₹3 | ₹4.9 | ₹1.55 | ₹1.9 | 48,65,052 | 11,16,700 |
| 30 Dec 2022 | ₹1.95 | ₹2.6 | ₹1.95 | ₹2.3 | 1,69,86,553 | 25,55,200 |
| 2 Jan 2023 | ₹2.2 | ₹2.3 | ₹1.15 | ₹1.2 | 1,26,94,052 | 19,68,650 |
| 3 Jan 2023 | ₹1.15 | ₹1.55 | ₹0.9 | ₹1.05 | 79,26,652 | 18,01,300 |
| 4 Jan 2023 | ₹1.05 | ₹2.15 | ₹1 | ₹1.65 | 1,29,56,851 | 12,64,900 |
| 5 Jan 2023 | ₹1.3 | ₹1.6 | ₹0.05 | ₹0.05 | 1,15,05,751 | 14,07,950 |