NIFTY 50 18,550 CE traded across 21 sessions from 13 Dec 2022 to 12 Jan 2023, with a life-high of ₹412.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Dec 2022 | ₹350 | ₹354.05 | ₹309.15 | ₹348 | 1,551 | 300 |
| 14 Dec 2022 | ₹412.4 | ₹412.4 | ₹398.45 | ₹398.45 | 151 | 150 |
| 16 Dec 2022 | ₹220 | ₹234.3 | ₹220 | ₹234.3 | 201 | 300 |
| 20 Dec 2022 | ₹163.45 | ₹201.85 | ₹155.8 | ₹201.85 | 1,151 | 700 |
| 21 Dec 2022 | ₹221.25 | ₹226.15 | ₹170 | ₹170 | 2,351 | 1,500 |
| 22 Dec 2022 | ₹154 | ₹154 | ₹96.7 | ₹104 | 3,651 | 2,300 |
| 23 Dec 2022 | ₹80.95 | ₹92.15 | ₹39.65 | ₹41.65 | 11,852 | 3,450 |
| 26 Dec 2022 | ₹39.75 | ₹68.3 | ₹39.75 | ₹49.5 | 38,251 | 16,750 |
| 27 Dec 2022 | ₹62.75 | ₹70.45 | ₹48.5 | ₹65.25 | 24,751 | 17,550 |
| 28 Dec 2022 | ₹57.85 | ₹70.3 | ₹52.35 | ₹53.75 | 16,102 | 17,600 |
| 29 Dec 2022 | ₹38.25 | ₹58.15 | ₹29.8 | ₹58.15 | 94,202 | 46,750 |
| 30 Dec 2022 | ₹69.35 | ₹73.45 | ₹33.9 | ₹36.9 | 3,79,651 | 98,550 |
| 2 Jan 2023 | ₹34 | ₹44.4 | ₹28.25 | ₹40.45 | 13,52,302 | 2,90,200 |
| 3 Jan 2023 | ₹35.1 | ₹39.6 | ₹27 | ₹34.35 | 13,41,651 | 2,55,800 |
| 4 Jan 2023 | ₹34.15 | ₹34.15 | ₹12.8 | ₹13.85 | 31,48,501 | 3,42,900 |
| 5 Jan 2023 | ₹13.9 | ₹15.45 | ₹4.9 | ₹5.1 | 58,51,252 | 10,73,500 |
| 6 Jan 2023 | ₹5.3 | ₹6.6 | ₹3.15 | ₹3.15 | 1,61,94,952 | 15,25,400 |
| 9 Jan 2023 | ₹4 | ₹5.05 | ₹2.3 | ₹2.7 | 2,33,31,953 | 12,67,750 |
| 10 Jan 2023 | ₹4.35 | ₹5 | ₹2.15 | ₹2.3 | 1,08,95,251 | 13,01,000 |
| 11 Jan 2023 | ₹1.9 | ₹2.8 | ₹1 | ₹1 | 1,01,94,701 | 10,30,550 |
| 12 Jan 2023 | ₹1.3 | ₹1.55 | ₹0.05 | ₹0.05 | 58,18,251 | 5,57,050 |