NIFTY 50 18,500 CE traded across 23 sessions from 13 Dec 2022 to 12 Jan 2023, with a life-high of ₹469 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Dec 2022 | ₹357.55 | ₹410 | ₹340 | ₹408.65 | 1,701 | 1,350 |
| 14 Dec 2022 | ₹438.15 | ₹469 | ₹433.95 | ₹433.95 | 1,402 | 1,600 |
| 15 Dec 2022 | ₹415.65 | ₹416.2 | ₹255 | ₹255 | 10,201 | 6,800 |
| 16 Dec 2022 | ₹228.8 | ₹265.4 | ₹192 | ₹195 | 25,502 | 14,350 |
| 19 Dec 2022 | ₹191 | ₹270 | ₹184.3 | ₹257.95 | 13,452 | 12,950 |
| 20 Dec 2022 | ₹197.45 | ₹230 | ₹160 | ₹216.25 | 65,451 | 17,450 |
| 21 Dec 2022 | ₹266.2 | ₹266.2 | ₹170 | ₹180 | 44,251 | 27,100 |
| 22 Dec 2022 | ₹169.6 | ₹199.9 | ₹115.2 | ₹115.2 | 77,152 | 42,050 |
| 23 Dec 2022 | ₹80 | ₹106 | ₹46.85 | ₹50.95 | 3,18,601 | 1,00,400 |
| 26 Dec 2022 | ₹49 | ₹82.6 | ₹45.25 | ₹63.35 | 5,36,601 | 2,16,000 |
| 27 Dec 2022 | ₹68.45 | ₹85.75 | ₹57.65 | ₹82 | 5,21,001 | 2,29,250 |
| 28 Dec 2022 | ₹71.95 | ₹86.25 | ₹63.65 | ₹67.6 | 4,03,801 | 2,24,300 |
| 29 Dec 2022 | ₹58.55 | ₹70 | ₹38.05 | ₹70 | 11,60,103 | 3,90,900 |
| 30 Dec 2022 | ₹85 | ₹88.3 | ₹43.1 | ₹47.1 | 23,86,301 | 6,41,350 |
| 2 Jan 2023 | ₹44.15 | ₹56 | ₹36 | ₹51 | 25,68,102 | 8,31,550 |
| 3 Jan 2023 | ₹50 | ₹51.9 | ₹35.45 | ₹47 | 42,55,551 | 11,17,600 |
| 4 Jan 2023 | ₹47 | ₹47 | ₹16.8 | ₹18.3 | 88,54,703 | 16,94,700 |
| 5 Jan 2023 | ₹19.75 | ₹21.25 | ₹6.8 | ₹7.2 | 1,49,33,251 | 34,45,550 |
| 6 Jan 2023 | ₹7 | ₹9.1 | ₹3.55 | ₹3.6 | 5,50,42,802 | 60,48,400 |
| 9 Jan 2023 | ₹4.45 | ₹6.65 | ₹3.1 | ₹3.65 | 6,64,22,203 | 60,37,900 |
| 10 Jan 2023 | ₹3.35 | ₹4.55 | ₹2.65 | ₹2.7 | 4,66,30,703 | 90,30,800 |
| 11 Jan 2023 | ₹2.5 | ₹3.1 | ₹1.1 | ₹1.2 | 6,30,93,503 | 69,57,300 |
| 12 Jan 2023 | ₹0.85 | ₹1.65 | ₹0.05 | ₹0.05 | 5,28,50,852 | 48,09,350 |