NIFTY 50 18,000 CE traded across 22 sessions from 20 Dec 2022 to 19 Jan 2023, with a life-high of ₹532.45 and a low of ₹45.05. Final close ₹107.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Dec 2022 | ₹532.45 | ₹532.45 | ₹532.45 | ₹532.45 | 51 | 100 |
| 22 Dec 2022 | ₹528.55 | ₹528.55 | ₹435 | ₹454 | 451 | 150 |
| 23 Dec 2022 | ₹403 | ₹403 | ₹257.25 | ₹276.4 | 13,801 | 4,500 |
| 26 Dec 2022 | ₹268.4 | ₹383 | ₹255.8 | ₹333.4 | 17,151 | 6,500 |
| 27 Dec 2022 | ₹371 | ₹404.95 | ₹307.8 | ₹396.15 | 17,851 | 8,300 |
| 28 Dec 2022 | ₹369.65 | ₹419.75 | ₹361.05 | ₹378 | 15,253 | 9,450 |
| 29 Dec 2022 | ₹344.1 | ₹402 | ₹290.8 | ₹402 | 28,552 | 11,250 |
| 30 Dec 2022 | ₹434.5 | ₹442 | ₹317.6 | ₹339.15 | 17,801 | 12,800 |
| 2 Jan 2023 | ₹329.95 | ₹376.9 | ₹307.1 | ₹369.5 | 21,452 | 15,500 |
| 3 Jan 2023 | ₹347.95 | ₹392.15 | ₹321.95 | ₹382 | 24,101 | 14,000 |
| 4 Jan 2023 | ₹347.9 | ₹362.2 | ₹237.3 | ₹243.05 | 92,552 | 41,000 |
| 5 Jan 2023 | ₹249.25 | ₹288.5 | ₹166.6 | ₹204.65 | 4,18,001 | 1,62,600 |
| 6 Jan 2023 | ₹196.15 | ₹228.45 | ₹109.05 | ₹127.5 | 19,75,903 | 2,95,700 |
| 9 Jan 2023 | ₹157.25 | ₹271.5 | ₹153.15 | ₹223.4 | 24,21,801 | 3,41,400 |
| 10 Jan 2023 | ₹229.35 | ₹229.35 | ₹114 | ₹136 | 50,74,302 | 9,47,650 |
| 11 Jan 2023 | ₹134.55 | ₹168.85 | ₹103.25 | ₹111.4 | 94,90,403 | 16,36,650 |
| 12 Jan 2023 | ₹121.9 | ₹134.3 | ₹62 | ₹89.9 | 2,92,23,952 | 41,10,800 |
| 13 Jan 2023 | ₹90 | ₹135.65 | ₹50 | ₹95 | 15,93,91,203 | 53,98,900 |
| 16 Jan 2023 | ₹118.55 | ₹133 | ₹45.05 | ₹57 | 17,12,35,351 | 1,07,12,050 |
| 17 Jan 2023 | ₹59 | ₹113.95 | ₹48.45 | ₹105.8 | 23,89,97,653 | 53,95,250 |
| 18 Jan 2023 | ₹102.8 | ₹199.95 | ₹90.3 | ₹179 | 8,12,30,403 | 30,59,700 |
| 19 Jan 2023 | ₹163.85 | ₹173.95 | ₹78.45 | ₹107.7 | 9,73,76,903 | 13,91,800 |