NIFTY 50 18,300 CE traded across 23 sessions from 20 Dec 2022 to 19 Jan 2023, with a life-high of ₹423.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Dec 2022 | ₹350 | ₹390 | ₹313 | ₹390 | 1,601 | 1,650 |
| 21 Dec 2022 | ₹423.75 | ₹423.75 | ₹320 | ₹330 | 1,451 | 2,450 |
| 22 Dec 2022 | ₹348.45 | ₹357.6 | ₹258 | ₹258 | 3,701 | 2,450 |
| 23 Dec 2022 | ₹236.1 | ₹236.95 | ₹131.6 | ₹139.1 | 7,001 | 3,950 |
| 26 Dec 2022 | ₹135 | ₹210 | ₹133.3 | ₹175.25 | 5,901 | 5,400 |
| 27 Dec 2022 | ₹191.85 | ₹220 | ₹162 | ₹218 | 5,652 | 7,050 |
| 28 Dec 2022 | ₹200 | ₹229.8 | ₹192 | ₹203.95 | 6,351 | 6,800 |
| 29 Dec 2022 | ₹175 | ₹215 | ₹143.2 | ₹213.05 | 26,151 | 10,950 |
| 30 Dec 2022 | ₹231.15 | ₹240 | ₹158.05 | ₹168 | 39,401 | 16,800 |
| 2 Jan 2023 | ₹166.05 | ₹190.85 | ₹147.9 | ₹184.45 | 65,251 | 22,750 |
| 3 Jan 2023 | ₹184.45 | ₹195 | ₹152.75 | ₹188 | 94,651 | 34,100 |
| 4 Jan 2023 | ₹169.45 | ₹174.3 | ₹99.75 | ₹101.8 | 2,14,951 | 88,400 |
| 5 Jan 2023 | ₹105.7 | ₹124 | ₹59.2 | ₹75 | 4,86,801 | 1,84,600 |
| 6 Jan 2023 | ₹71.25 | ₹81.3 | ₹32.65 | ₹37.05 | 22,91,102 | 3,91,100 |
| 9 Jan 2023 | ₹49 | ₹97.1 | ₹46 | ₹70.9 | 31,04,002 | 4,81,650 |
| 10 Jan 2023 | ₹71.15 | ₹78 | ₹32.95 | ₹38.3 | 36,79,702 | 7,05,450 |
| 11 Jan 2023 | ₹38.9 | ₹50.25 | ₹26.55 | ₹27.65 | 52,95,051 | 9,39,350 |
| 12 Jan 2023 | ₹27 | ₹32.8 | ₹14.1 | ₹19.1 | 1,24,92,253 | 25,01,350 |
| 13 Jan 2023 | ₹14.6 | ₹21.9 | ₹8.85 | ₹11.2 | 6,97,57,551 | 43,09,450 |
| 16 Jan 2023 | ₹14.15 | ₹18.45 | ₹5.65 | ₹6.2 | 6,58,01,203 | 58,58,900 |
| 17 Jan 2023 | ₹8.9 | ₹8.9 | ₹3.15 | ₹5.75 | 6,04,99,853 | 53,94,050 |
| 18 Jan 2023 | ₹4.55 | ₹16.4 | ₹3.5 | ₹6.95 | 17,64,69,353 | 88,48,200 |
| 19 Jan 2023 | ₹4.4 | ₹4.8 | ₹0.05 | ₹0.05 | 16,39,88,953 | 67,98,200 |