NIFTY 50 21,050 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹5.75 | ₹5.8 | ₹4.6 | ₹5 | 6,651 | 9,250 |
| 7 Dec 2022 | ₹5.05 | ₹5.05 | ₹3.1 | ₹3.1 | 1,102 | 9,650 |
| 8 Dec 2022 | ₹3.65 | ₹6 | ₹3.65 | ₹4.85 | 3,901 | 9,650 |
| 9 Dec 2022 | ₹4.85 | ₹5.75 | ₹3.55 | ₹4.25 | 4,401 | 12,600 |
| 12 Dec 2022 | ₹4.8 | ₹4.8 | ₹1.65 | ₹2.7 | 351 | 12,850 |
| 13 Dec 2022 | ₹2.85 | ₹5.95 | ₹0.5 | ₹3 | 10,901 | 15,900 |
| 14 Dec 2022 | ₹3 | ₹4.5 | ₹2.8 | ₹3.75 | 9,951 | 20,050 |
| 15 Dec 2022 | ₹3.65 | ₹4.25 | ₹2.6 | ₹3 | 3,201 | 19,950 |
| 16 Dec 2022 | ₹3 | ₹4.3 | ₹2.3 | ₹2.3 | 6,301 | 19,500 |
| 19 Dec 2022 | ₹3.8 | ₹3.8 | ₹2.9 | ₹2.9 | 1,551 | 19,500 |
| 20 Dec 2022 | ₹3.4 | ₹3.4 | ₹2.5 | ₹3.4 | 2,351 | 19,500 |
| 21 Dec 2022 | ₹3.35 | ₹3.9 | ₹2.05 | ₹3.85 | 901 | 19,500 |
| 22 Dec 2022 | ₹3.85 | ₹3.85 | ₹3.7 | ₹3.85 | 551 | 19,650 |
| 23 Dec 2022 | ₹2 | ₹3 | ₹2 | ₹2.05 | 2,951 | 19,200 |
| 26 Dec 2022 | ₹2.1 | ₹4 | ₹1.6 | ₹1.65 | 36,901 | 41,700 |
| 27 Dec 2022 | ₹1.8 | ₹1.95 | ₹1.05 | ₹1.1 | 4,551 | 41,750 |
| 28 Dec 2022 | ₹1.1 | ₹1.5 | ₹1.1 | ₹1.35 | 6,451 | 43,650 |
| 29 Dec 2022 | ₹1.35 | ₹3.9 | ₹0.8 | ₹0.8 | 72,001 | 86,050 |
| 30 Dec 2022 | ₹0.8 | ₹1 | ₹0.55 | ₹0.6 | 3,64,303 | 1,86,450 |
| 2 Jan 2023 | ₹0.6 | ₹0.8 | ₹0.5 | ₹0.55 | 5,06,551 | 2,41,500 |
| 3 Jan 2023 | ₹0.5 | ₹0.8 | ₹0.35 | ₹0.35 | 3,26,601 | 2,65,650 |
| 4 Jan 2023 | ₹0.35 | ₹0.95 | ₹0.35 | ₹0.95 | 4,71,601 | 3,60,100 |
| 5 Jan 2023 | ₹0.95 | ₹0.95 | ₹0.05 | ₹0.05 | 4,96,051 | 3,75,850 |