NIFTY 50 18,600 CE traded across 23 sessions from 20 Dec 2022 to 19 Jan 2023, with a life-high of ₹235 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Dec 2022 | ₹181.35 | ₹231.4 | ₹167.05 | ₹219 | 5,751 | 2,000 |
| 21 Dec 2022 | ₹228 | ₹235 | ₹173 | ₹180.7 | 4,151 | 3,200 |
| 22 Dec 2022 | ₹190.5 | ₹191.3 | ₹126 | ₹126 | 6,151 | 5,700 |
| 23 Dec 2022 | ₹112 | ₹117.2 | ₹57 | ₹60 | 21,351 | 11,850 |
| 26 Dec 2022 | ₹60.4 | ₹96.1 | ₹59.6 | ₹76.15 | 16,951 | 14,400 |
| 27 Dec 2022 | ₹88.8 | ₹97.85 | ₹72.95 | ₹95.25 | 10,751 | 15,200 |
| 28 Dec 2022 | ₹86.9 | ₹100.85 | ₹79.2 | ₹85 | 17,202 | 19,200 |
| 29 Dec 2022 | ₹71.25 | ₹89.75 | ₹56.05 | ₹89.75 | 32,552 | 27,400 |
| 30 Dec 2022 | ₹99.2 | ₹104.05 | ₹59.6 | ₹64 | 51,151 | 26,700 |
| 2 Jan 2023 | ₹62.5 | ₹71.9 | ₹52.6 | ₹67.55 | 1,14,002 | 57,100 |
| 3 Jan 2023 | ₹70 | ₹70 | ₹51.5 | ₹64.6 | 1,39,801 | 85,250 |
| 4 Jan 2023 | ₹58.25 | ₹59.5 | ₹29.5 | ₹30 | 3,89,151 | 1,28,050 |
| 5 Jan 2023 | ₹32.35 | ₹35.95 | ₹16.15 | ₹18.25 | 5,55,552 | 2,14,450 |
| 6 Jan 2023 | ₹18.4 | ₹20.7 | ₹9 | ₹9 | 18,50,801 | 2,82,300 |
| 9 Jan 2023 | ₹12.05 | ₹22.3 | ₹11.2 | ₹14.8 | 18,28,201 | 5,33,500 |
| 10 Jan 2023 | ₹16.1 | ₹16.1 | ₹9.45 | ₹9.8 | 19,75,652 | 5,18,150 |
| 11 Jan 2023 | ₹11 | ₹18.4 | ₹6.05 | ₹6.05 | 20,84,852 | 5,99,900 |
| 12 Jan 2023 | ₹6.95 | ₹7.6 | ₹3.75 | ₹4.9 | 93,46,953 | 31,52,300 |
| 13 Jan 2023 | ₹4.4 | ₹4.4 | ₹1.95 | ₹2.05 | 3,69,38,102 | 36,75,750 |
| 16 Jan 2023 | ₹1.95 | ₹2.7 | ₹1.95 | ₹2.15 | 2,40,29,203 | 42,30,500 |
| 17 Jan 2023 | ₹2.35 | ₹2.35 | ₹1 | ₹1.2 | 2,02,00,152 | 27,88,750 |
| 18 Jan 2023 | ₹1.1 | ₹1.4 | ₹0.6 | ₹0.7 | 1,85,82,103 | 27,46,150 |
| 19 Jan 2023 | ₹0.5 | ₹1 | ₹0.05 | ₹0.05 | 1,84,82,252 | 26,48,800 |