NIFTY 50 18,200 CE traded across 22 sessions from 13 Dec 2022 to 12 Jan 2023, with a life-high of ₹621.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Dec 2022 | ₹600 | ₹600 | ₹600 | ₹600 | 51 | 0 |
| 14 Dec 2022 | ₹621.15 | ₹621.15 | ₹621.15 | ₹621.15 | 51 | 50 |
| 16 Dec 2022 | ₹423.55 | ₹465.25 | ₹368.4 | ₹368.4 | 5,801 | 700 |
| 19 Dec 2022 | ₹410 | ₹474.45 | ₹410 | ₹474.45 | 1,151 | 900 |
| 20 Dec 2022 | ₹391 | ₹422.2 | ₹308 | ₹412 | 10,951 | 4,300 |
| 21 Dec 2022 | ₹451 | ₹463.3 | ₹320.45 | ₹345 | 13,252 | 7,850 |
| 22 Dec 2022 | ₹361.9 | ₹376.15 | ₹245.35 | ₹251 | 41,351 | 11,550 |
| 23 Dec 2022 | ₹227.35 | ₹237.15 | ₹118.55 | ₹130.4 | 1,74,602 | 36,750 |
| 26 Dec 2022 | ₹135.65 | ₹203.55 | ₹117 | ₹165.1 | 2,86,901 | 64,000 |
| 27 Dec 2022 | ₹192 | ₹214 | ₹150.05 | ₹213.3 | 3,72,751 | 1,23,300 |
| 28 Dec 2022 | ₹180.05 | ₹224.8 | ₹173.6 | ₹188.95 | 2,31,151 | 1,31,100 |
| 29 Dec 2022 | ₹164 | ₹202.65 | ₹124 | ₹199.1 | 5,78,252 | 2,00,950 |
| 30 Dec 2022 | ₹231.8 | ₹249.95 | ₹138.05 | ₹148.4 | 20,13,603 | 5,44,850 |
| 2 Jan 2023 | ₹138.7 | ₹181.85 | ₹126.35 | ₹173.55 | 23,84,103 | 7,19,100 |
| 3 Jan 2023 | ₹157.45 | ₹189.3 | ₹137.5 | ₹178 | 42,41,053 | 8,31,000 |
| 4 Jan 2023 | ₹165.55 | ₹166.9 | ₹78.6 | ₹82 | 1,09,08,352 | 22,23,450 |
| 5 Jan 2023 | ₹85.05 | ₹107.65 | ₹37.2 | ₹50.7 | 2,42,19,302 | 40,84,250 |
| 6 Jan 2023 | ₹49 | ₹58.35 | ₹15.3 | ₹17.75 | 10,30,48,653 | 69,76,850 |
| 9 Jan 2023 | ₹24.9 | ₹71.45 | ₹22.55 | ₹38.9 | 16,16,55,653 | 67,52,050 |
| 10 Jan 2023 | ₹41.65 | ₹42.75 | ₹10.9 | ₹12.2 | 11,99,73,453 | 1,05,62,400 |
| 11 Jan 2023 | ₹12.7 | ₹18.6 | ₹3.15 | ₹3.15 | 16,66,30,003 | 1,02,94,800 |
| 12 Jan 2023 | ₹2.7 | ₹3.55 | ₹0.05 | ₹0.05 | 10,86,87,203 | 56,22,950 |