NIFTY 50 18,200 CE traded across 23 sessions from 20 Dec 2022 to 19 Jan 2023, with a life-high of ₹490.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Dec 2022 | ₹383.6 | ₹463.05 | ₹360.25 | ₹463.05 | 1,101 | 600 |
| 21 Dec 2022 | ₹490.6 | ₹490.6 | ₹380 | ₹380 | 1,451 | 1,600 |
| 22 Dec 2022 | ₹408.05 | ₹408.05 | ₹307.45 | ₹312.1 | 3,601 | 2,500 |
| 23 Dec 2022 | ₹264.15 | ₹269.35 | ₹166.85 | ₹178.7 | 6,301 | 4,900 |
| 26 Dec 2022 | ₹176.95 | ₹260 | ₹172 | ₹218.25 | 8,952 | 6,500 |
| 27 Dec 2022 | ₹258.95 | ₹276.55 | ₹205 | ₹273.5 | 6,652 | 6,400 |
| 28 Dec 2022 | ₹273.5 | ₹286.75 | ₹240 | ₹254.65 | 7,151 | 6,700 |
| 29 Dec 2022 | ₹221.7 | ₹272.9 | ₹186.15 | ₹272.9 | 23,501 | 10,300 |
| 30 Dec 2022 | ₹294.65 | ₹300.9 | ₹204.8 | ₹218.5 | 73,201 | 27,650 |
| 2 Jan 2023 | ₹214.2 | ₹247 | ₹195 | ₹240.7 | 98,452 | 40,550 |
| 3 Jan 2023 | ₹215.7 | ₹255.45 | ₹202.1 | ₹244.5 | 1,23,401 | 40,550 |
| 4 Jan 2023 | ₹226.7 | ₹229.6 | ₹139 | ₹142.45 | 2,43,851 | 79,750 |
| 5 Jan 2023 | ₹150.15 | ₹171.95 | ₹88.55 | ₹109.15 | 4,59,601 | 1,57,150 |
| 6 Jan 2023 | ₹114.95 | ₹121 | ₹50.35 | ₹58.5 | 20,47,001 | 3,94,250 |
| 9 Jan 2023 | ₹80 | ₹144.45 | ₹71.8 | ₹110 | 33,43,301 | 4,03,100 |
| 10 Jan 2023 | ₹120 | ₹120 | ₹51.3 | ₹61.85 | 41,72,001 | 9,15,550 |
| 11 Jan 2023 | ₹57.1 | ₹78.9 | ₹45 | ₹46 | 64,76,053 | 11,78,350 |
| 12 Jan 2023 | ₹48 | ₹55.75 | ₹24 | ₹34.55 | 1,52,49,102 | 28,09,600 |
| 13 Jan 2023 | ₹26.65 | ₹45.55 | ₹16.25 | ₹25.95 | 8,40,09,102 | 48,03,500 |
| 16 Jan 2023 | ₹37.7 | ₹41 | ₹11.75 | ₹13.5 | 9,40,01,202 | 65,57,650 |
| 17 Jan 2023 | ₹13.3 | ₹22.7 | ₹7.45 | ₹19.25 | 11,02,31,553 | 72,39,950 |
| 18 Jan 2023 | ₹21.55 | ₹51.9 | ₹15.05 | ₹33.15 | 25,86,74,853 | 74,68,250 |
| 19 Jan 2023 | ₹20 | ₹24 | ₹0.05 | ₹0.05 | 53,47,26,603 | 75,32,650 |