NIFTY 50 18,700 CE traded across 23 sessions from 13 Dec 2022 to 12 Jan 2023, with a life-high of ₹331.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Dec 2022 | ₹281.55 | ₹285.1 | ₹265 | ₹285.1 | 501 | 450 |
| 14 Dec 2022 | ₹293.95 | ₹331.6 | ₹285.15 | ₹285.15 | 1,552 | 950 |
| 15 Dec 2022 | ₹256.25 | ₹278.8 | ₹147.45 | ₹147.45 | 5,051 | 2,400 |
| 16 Dec 2022 | ₹138.8 | ₹168.05 | ₹111.9 | ₹111.9 | 20,801 | 9,900 |
| 19 Dec 2022 | ₹119 | ₹169.95 | ₹115 | ₹159.15 | 20,751 | 9,850 |
| 20 Dec 2022 | ₹119.9 | ₹138.05 | ₹92.05 | ₹128 | 41,901 | 12,350 |
| 21 Dec 2022 | ₹146 | ₹162.35 | ₹96 | ₹102.3 | 32,951 | 17,550 |
| 22 Dec 2022 | ₹113.75 | ₹114.65 | ₹57.2 | ₹59.7 | 50,451 | 26,950 |
| 23 Dec 2022 | ₹55 | ₹55 | ₹25.05 | ₹25.05 | 2,33,852 | 67,850 |
| 26 Dec 2022 | ₹30 | ₹41.1 | ₹25.1 | ₹29.9 | 2,72,901 | 1,62,900 |
| 27 Dec 2022 | ₹33 | ₹45 | ₹28.2 | ₹36 | 3,08,602 | 1,47,350 |
| 28 Dec 2022 | ₹32.45 | ₹37.55 | ₹25.75 | ₹28 | 2,07,851 | 1,73,450 |
| 29 Dec 2022 | ₹25.1 | ₹35 | ₹13.7 | ₹26.15 | 8,09,251 | 2,72,200 |
| 30 Dec 2022 | ₹32 | ₹35.7 | ₹16.4 | ₹16.45 | 16,80,651 | 4,23,150 |
| 2 Jan 2023 | ₹15.05 | ₹19.55 | ₹12.6 | ₹16.4 | 18,86,702 | 6,15,400 |
| 3 Jan 2023 | ₹13.8 | ₹16.35 | ₹11.25 | ₹12.7 | 26,57,602 | 10,92,950 |
| 4 Jan 2023 | ₹12.7 | ₹13.25 | ₹6.45 | ₹6.85 | 40,33,051 | 10,10,300 |
| 5 Jan 2023 | ₹6.85 | ₹7.1 | ₹2.75 | ₹3.1 | 89,21,301 | 28,64,950 |
| 6 Jan 2023 | ₹3.1 | ₹3.3 | ₹2.25 | ₹2.4 | 2,86,22,153 | 37,29,850 |
| 9 Jan 2023 | ₹2.35 | ₹2.75 | ₹1.7 | ₹1.95 | 2,78,92,152 | 50,66,850 |
| 10 Jan 2023 | ₹1.7 | ₹3.45 | ₹1.55 | ₹2.05 | 2,19,87,652 | 36,95,350 |
| 11 Jan 2023 | ₹1.55 | ₹2.4 | ₹0.85 | ₹0.95 | 1,95,33,403 | 30,39,050 |
| 12 Jan 2023 | ₹0.9 | ₹1.5 | ₹0.05 | ₹0.05 | 1,29,87,401 | 17,94,350 |