NIFTY 50 18,400 CE traded across 23 sessions from 20 Dec 2022 to 19 Jan 2023, with a life-high of ₹368.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Dec 2022 | ₹275.35 | ₹327 | ₹269.35 | ₹327 | 1,001 | 800 |
| 21 Dec 2022 | ₹359.45 | ₹368.45 | ₹268 | ₹275 | 1,502 | 1,650 |
| 22 Dec 2022 | ₹290.55 | ₹290.55 | ₹207.55 | ₹207.55 | 2,501 | 1,700 |
| 23 Dec 2022 | ₹191 | ₹191 | ₹101.3 | ₹105 | 7,451 | 5,200 |
| 26 Dec 2022 | ₹113.9 | ₹165.9 | ₹99.65 | ₹133.8 | 10,352 | 9,500 |
| 27 Dec 2022 | ₹159.95 | ₹173.65 | ₹125 | ₹167.35 | 6,252 | 9,850 |
| 28 Dec 2022 | ₹155 | ₹181.35 | ₹144.2 | ₹155.5 | 5,251 | 9,150 |
| 29 Dec 2022 | ₹131.65 | ₹163.3 | ₹107.2 | ₹163.3 | 21,501 | 9,100 |
| 30 Dec 2022 | ₹181.45 | ₹197.75 | ₹117.45 | ₹126.4 | 56,553 | 17,650 |
| 2 Jan 2023 | ₹126.35 | ₹142.8 | ₹108.05 | ₹137 | 72,351 | 34,800 |
| 3 Jan 2023 | ₹135.65 | ₹144 | ₹112 | ₹136.05 | 94,551 | 50,200 |
| 4 Jan 2023 | ₹124.5 | ₹127 | ₹68.25 | ₹69.45 | 2,31,901 | 91,150 |
| 5 Jan 2023 | ₹75.75 | ₹85.55 | ₹39 | ₹47.5 | 6,30,002 | 2,10,550 |
| 6 Jan 2023 | ₹46.45 | ₹52.3 | ₹20.9 | ₹21 | 24,67,352 | 3,57,150 |
| 9 Jan 2023 | ₹29.7 | ₹61.9 | ₹28.35 | ₹43 | 28,89,751 | 5,02,700 |
| 10 Jan 2023 | ₹45 | ₹45 | ₹21 | ₹23.1 | 29,05,601 | 6,17,850 |
| 11 Jan 2023 | ₹24 | ₹30.7 | ₹15.5 | ₹16.25 | 49,23,653 | 9,34,600 |
| 12 Jan 2023 | ₹17.25 | ₹19.2 | ₹8.2 | ₹11 | 1,10,55,501 | 24,11,450 |
| 13 Jan 2023 | ₹9.8 | ₹10.5 | ₹4.6 | ₹5 | 5,42,92,702 | 38,93,050 |
| 16 Jan 2023 | ₹7 | ₹7.75 | ₹3.4 | ₹3.9 | 4,14,84,502 | 55,94,950 |
| 17 Jan 2023 | ₹4 | ₹4 | ₹1.95 | ₹2.3 | 4,34,88,051 | 49,41,650 |
| 18 Jan 2023 | ₹2.65 | ₹4.4 | ₹1.35 | ₹1.5 | 9,11,32,953 | 67,12,100 |
| 19 Jan 2023 | ₹0.9 | ₹1.6 | ₹0.05 | ₹0.05 | 8,05,84,202 | 53,83,750 |