NIFTY 50 18,350 CE traded across 21 sessions from 21 Dec 2022 to 19 Jan 2023, with a life-high of ₹409.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Dec 2022 | ₹409.15 | ₹409.15 | ₹390.45 | ₹390.45 | 101 | 0 |
| 23 Dec 2022 | ₹291 | ₹291 | ₹134.65 | ₹134.65 | 251 | 50 |
| 26 Dec 2022 | ₹150 | ₹186.75 | ₹141.8 | ₹156.5 | 2,651 | 1,000 |
| 27 Dec 2022 | ₹173.1 | ₹174.05 | ₹173.1 | ₹174.05 | 151 | 2,400 |
| 28 Dec 2022 | ₹191 | ₹192.5 | ₹182.1 | ₹182.1 | 1,151 | 2,900 |
| 29 Dec 2022 | ₹177.4 | ₹177.4 | ₹167.5 | ₹167.5 | 101 | 2,550 |
| 30 Dec 2022 | ₹202 | ₹214.75 | ₹137.6 | ₹147 | 5,451 | 2,950 |
| 2 Jan 2023 | ₹134 | ₹164.55 | ₹128.6 | ₹152.1 | 13,201 | 5,300 |
| 3 Jan 2023 | ₹144.1 | ₹169.8 | ₹135.5 | ₹166.6 | 9,951 | 6,200 |
| 4 Jan 2023 | ₹141 | ₹148.4 | ₹83.05 | ₹85.65 | 44,001 | 15,150 |
| 5 Jan 2023 | ₹85.7 | ₹104.55 | ₹48.5 | ₹59.5 | 99,602 | 33,700 |
| 6 Jan 2023 | ₹59.65 | ₹65.8 | ₹26.3 | ₹38 | 5,64,102 | 95,700 |
| 9 Jan 2023 | ₹38.45 | ₹78.15 | ₹37.35 | ₹55.45 | 9,11,651 | 1,31,900 |
| 10 Jan 2023 | ₹58.55 | ₹59.1 | ₹26.55 | ₹29 | 10,86,552 | 2,01,000 |
| 11 Jan 2023 | ₹30.95 | ₹39.6 | ₹20.3 | ₹20.3 | 30,73,102 | 3,05,600 |
| 12 Jan 2023 | ₹22.5 | ₹25.15 | ₹10.65 | ₹14.65 | 45,17,452 | 9,07,100 |
| 13 Jan 2023 | ₹14.7 | ₹14.7 | ₹6.5 | ₹7.3 | 3,47,44,753 | 21,74,300 |
| 16 Jan 2023 | ₹7.75 | ₹11.85 | ₹4.05 | ₹4.6 | 3,70,15,251 | 39,43,550 |
| 17 Jan 2023 | ₹4.65 | ₹5.35 | ₹2.35 | ₹3.3 | 3,33,09,052 | 28,98,850 |
| 18 Jan 2023 | ₹3.7 | ₹8.3 | ₹2.2 | ₹2.9 | 9,06,70,903 | 59,84,000 |
| 19 Jan 2023 | ₹2.5 | ₹2.5 | ₹0.05 | ₹0.05 | 6,65,95,153 | 23,14,700 |