NIFTY 50 18,600 CE traded across 22 sessions from 14 Dec 2022 to 12 Jan 2023, with a life-high of ₹401.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Dec 2022 | ₹382.25 | ₹401.4 | ₹382.25 | ₹401.4 | 201 | 150 |
| 15 Dec 2022 | ₹343.05 | ₹343.05 | ₹193.45 | ₹193.45 | 3,701 | 1,900 |
| 16 Dec 2022 | ₹183 | ₹215.65 | ₹146.55 | ₹150.55 | 10,851 | 4,650 |
| 19 Dec 2022 | ₹151.2 | ₹215 | ₹147.55 | ₹206.95 | 8,552 | 4,850 |
| 20 Dec 2022 | ₹162.5 | ₹180.45 | ₹121.2 | ₹171.05 | 17,852 | 7,450 |
| 21 Dec 2022 | ₹190.7 | ₹202.45 | ₹130.65 | ₹139 | 27,251 | 12,600 |
| 22 Dec 2022 | ₹142.8 | ₹149.3 | ₹84.2 | ₹84.2 | 33,901 | 16,300 |
| 23 Dec 2022 | ₹66.4 | ₹79 | ₹33.85 | ₹36.05 | 2,30,701 | 98,550 |
| 26 Dec 2022 | ₹40 | ₹57.9 | ₹33.45 | ₹40.65 | 4,87,703 | 2,66,750 |
| 27 Dec 2022 | ₹50.2 | ₹59.55 | ₹39.55 | ₹54.5 | 4,02,851 | 2,67,300 |
| 28 Dec 2022 | ₹50 | ₹57.5 | ₹41.05 | ₹42.8 | 3,08,801 | 3,14,300 |
| 29 Dec 2022 | ₹40 | ₹45 | ₹23.55 | ₹45 | 7,64,551 | 3,98,850 |
| 30 Dec 2022 | ₹50.1 | ₹57.05 | ₹26.8 | ₹28 | 16,52,851 | 5,79,600 |
| 2 Jan 2023 | ₹25.6 | ₹33.8 | ₹20.1 | ₹29 | 18,32,801 | 7,92,650 |
| 3 Jan 2023 | ₹25.25 | ₹29.65 | ₹19.95 | ₹24.9 | 25,66,702 | 10,81,300 |
| 4 Jan 2023 | ₹23.4 | ₹23.4 | ₹9.85 | ₹10.45 | 61,03,152 | 11,58,750 |
| 5 Jan 2023 | ₹10.85 | ₹11.55 | ₹3.95 | ₹4.25 | 1,20,54,701 | 21,17,350 |
| 6 Jan 2023 | ₹4.5 | ₹4.6 | ₹2.75 | ₹2.75 | 3,43,23,602 | 56,23,950 |
| 9 Jan 2023 | ₹2.75 | ₹3.95 | ₹2.05 | ₹2.6 | 4,50,37,703 | 52,22,600 |
| 10 Jan 2023 | ₹5 | ₹5 | ₹1.9 | ₹2.2 | 2,75,90,302 | 57,80,050 |
| 11 Jan 2023 | ₹2 | ₹2.6 | ₹0.9 | ₹1 | 3,94,31,752 | 42,28,950 |
| 12 Jan 2023 | ₹1 | ₹1.55 | ₹0.05 | ₹0.05 | 1,97,39,952 | 27,97,500 |