NIFTY 50 18,300 CE traded across 21 sessions from 15 Dec 2022 to 12 Jan 2023, with a life-high of ₹686 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Dec 2022 | ₹686 | ₹686 | ₹686 | ₹686 | 51 | 0 |
| 16 Dec 2022 | ₹377.4 | ₹396.25 | ₹299.15 | ₹304.85 | 14,951 | 5,600 |
| 19 Dec 2022 | ₹298.15 | ₹406 | ₹298.15 | ₹391.5 | 10,501 | 8,250 |
| 20 Dec 2022 | ₹321.9 | ₹352.15 | ₹252.05 | ₹341.7 | 31,152 | 10,000 |
| 21 Dec 2022 | ₹388 | ₹388 | ₹264.3 | ₹281.8 | 15,951 | 11,800 |
| 22 Dec 2022 | ₹298.5 | ₹307.1 | ₹198 | ₹198 | 31,402 | 20,650 |
| 23 Dec 2022 | ₹179.95 | ₹191 | ₹87.4 | ₹98.3 | 1,32,352 | 41,050 |
| 26 Dec 2022 | ₹92.05 | ₹155.25 | ₹87.95 | ₹122 | 1,75,701 | 57,550 |
| 27 Dec 2022 | ₹135.5 | ₹162.05 | ₹111.75 | ₹159.1 | 2,08,501 | 67,800 |
| 28 Dec 2022 | ₹140.6 | ₹170 | ₹127.75 | ₹141 | 2,06,602 | 80,400 |
| 29 Dec 2022 | ₹133.9 | ₹148.6 | ₹86.65 | ₹145.95 | 6,48,801 | 1,48,500 |
| 30 Dec 2022 | ₹160.05 | ₹180.05 | ₹97.95 | ₹106.5 | 17,51,351 | 2,99,000 |
| 2 Jan 2023 | ₹101.9 | ₹129 | ₹86.95 | ₹124 | 18,58,552 | 5,43,050 |
| 3 Jan 2023 | ₹118.45 | ₹132 | ₹93.55 | ₹123.7 | 34,25,852 | 8,84,750 |
| 4 Jan 2023 | ₹115 | ₹115 | ₹48.9 | ₹52 | 93,41,203 | 17,79,800 |
| 5 Jan 2023 | ₹55.65 | ₹67.2 | ₹21.2 | ₹27.9 | 1,82,16,902 | 30,36,500 |
| 6 Jan 2023 | ₹26 | ₹31.2 | ₹8.55 | ₹9.5 | 7,48,46,653 | 54,67,000 |
| 9 Jan 2023 | ₹12.05 | ₹34.9 | ₹11.65 | ₹16.25 | 11,63,94,353 | 73,23,100 |
| 10 Jan 2023 | ₹15.9 | ₹18 | ₹5.8 | ₹6 | 8,64,98,802 | 82,66,600 |
| 11 Jan 2023 | ₹5.9 | ₹7.4 | ₹1.8 | ₹1.8 | 10,34,97,203 | 78,22,350 |
| 12 Jan 2023 | ₹1.35 | ₹2 | ₹0.05 | ₹0.05 | 7,07,35,253 | 58,31,950 |