NIFTY 50 18,100 CE traded across 23 sessions from 20 Dec 2022 to 19 Jan 2023, with a life-high of ₹550 and a low of ₹6.2. Final close ₹8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Dec 2022 | ₹550 | ₹550 | ₹428.8 | ₹428.8 | 151 | 50 |
| 21 Dec 2022 | ₹500.15 | ₹500.15 | ₹500.15 | ₹500.15 | 51 | 100 |
| 22 Dec 2022 | ₹415 | ₹415 | ₹367.6 | ₹367.6 | 1,001 | 450 |
| 23 Dec 2022 | ₹329.9 | ₹338 | ₹211.45 | ₹215.95 | 5,951 | 2,850 |
| 26 Dec 2022 | ₹243 | ₹320.4 | ₹242.5 | ₹276.2 | 7,001 | 2,300 |
| 27 Dec 2022 | ₹295.25 | ₹335.45 | ₹252.75 | ₹334.1 | 18,551 | 4,150 |
| 28 Dec 2022 | ₹296.35 | ₹352.2 | ₹293.25 | ₹313.05 | 14,901 | 3,850 |
| 29 Dec 2022 | ₹282.35 | ₹334 | ₹240 | ₹334 | 27,001 | 8,100 |
| 30 Dec 2022 | ₹359.8 | ₹368.6 | ₹260 | ₹272.4 | 33,852 | 15,950 |
| 2 Jan 2023 | ₹271.05 | ₹309.55 | ₹246.55 | ₹300.05 | 42,302 | 19,950 |
| 3 Jan 2023 | ₹278 | ₹320.3 | ₹257.8 | ₹310 | 47,102 | 15,050 |
| 4 Jan 2023 | ₹289.35 | ₹292.7 | ₹184.55 | ₹189 | 1,80,652 | 62,900 |
| 5 Jan 2023 | ₹192.75 | ₹227.8 | ₹123.75 | ₹152.55 | 3,80,251 | 1,44,050 |
| 6 Jan 2023 | ₹145.3 | ₹170 | ₹75.2 | ₹88 | 15,21,502 | 2,93,950 |
| 9 Jan 2023 | ₹117.3 | ₹203.25 | ₹107.1 | ₹161.7 | 34,89,002 | 3,45,900 |
| 10 Jan 2023 | ₹164.95 | ₹169.85 | ₹78.5 | ₹92.15 | 38,75,253 | 8,39,100 |
| 11 Jan 2023 | ₹93.85 | ₹118.3 | ₹70.1 | ₹72.5 | 62,87,052 | 12,44,200 |
| 12 Jan 2023 | ₹79.65 | ₹88.9 | ₹39 | ₹57 | 1,70,29,051 | 27,37,150 |
| 13 Jan 2023 | ₹57 | ₹83.3 | ₹29 | ₹53.7 | 9,50,49,852 | 39,10,750 |
| 16 Jan 2023 | ₹63.95 | ₹79.05 | ₹24 | ₹29.05 | 12,12,08,802 | 83,75,150 |
| 17 Jan 2023 | ₹28.45 | ₹56 | ₹20.4 | ₹51.25 | 14,84,93,153 | 56,24,600 |
| 18 Jan 2023 | ₹50 | ₹114.75 | ₹41.35 | ₹92 | 19,83,55,153 | 41,42,650 |
| 19 Jan 2023 | ₹69 | ₹75.3 | ₹6.2 | ₹8 | 57,91,19,502 | 58,04,100 |