NIFTY 50 17,950 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹527 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹351.3 | ₹460.5 | ₹322.95 | ₹407.45 | 40,751 | 26,800 |
| 27 Dec 2022 | ₹454.05 | ₹486 | ₹384.95 | ₹478.1 | 11,402 | 25,900 |
| 28 Dec 2022 | ₹440.45 | ₹501 | ₹440 | ₹457.5 | 7,801 | 25,350 |
| 29 Dec 2022 | ₹410.05 | ₹492.3 | ₹374 | ₹491.95 | 35,451 | 24,050 |
| 30 Dec 2022 | ₹511.35 | ₹527 | ₹401.5 | ₹426.6 | 17,452 | 16,300 |
| 2 Jan 2023 | ₹418.15 | ₹460.75 | ₹397.85 | ₹458 | 11,502 | 15,350 |
| 3 Jan 2023 | ₹426.45 | ₹488.9 | ₹407.75 | ₹474.75 | 9,501 | 15,200 |
| 4 Jan 2023 | ₹440.8 | ₹445.7 | ₹319 | ₹324.9 | 38,002 | 19,950 |
| 5 Jan 2023 | ₹339.55 | ₹376.15 | ₹245.1 | ₹291.45 | 3,05,552 | 94,250 |
| 6 Jan 2023 | ₹299.55 | ₹320.75 | ₹187.7 | ₹207.55 | 5,35,752 | 1,39,700 |
| 9 Jan 2023 | ₹255.95 | ₹375.3 | ₹240 | ₹323.95 | 2,82,701 | 74,950 |
| 10 Jan 2023 | ₹330.25 | ₹330.25 | ₹197.25 | ₹224.45 | 3,56,453 | 1,50,750 |
| 11 Jan 2023 | ₹221.55 | ₹266.95 | ₹183.25 | ₹199.65 | 6,25,551 | 1,68,450 |
| 12 Jan 2023 | ₹211 | ₹230.85 | ₹137.7 | ₹176.9 | 8,88,253 | 1,70,250 |
| 13 Jan 2023 | ₹177 | ₹249.45 | ₹128.15 | ₹205 | 9,97,052 | 1,62,950 |
| 16 Jan 2023 | ₹212.3 | ₹246.2 | ₹131.65 | ₹151 | 13,15,301 | 3,09,900 |
| 17 Jan 2023 | ₹155 | ₹231.7 | ₹140.9 | ₹221.9 | 16,38,552 | 2,13,700 |
| 18 Jan 2023 | ₹225.05 | ₹316 | ₹210.3 | ₹301 | 4,61,202 | 1,63,000 |
| 19 Jan 2023 | ₹258.05 | ₹275.25 | ₹199.45 | ₹206.95 | 5,45,102 | 1,52,600 |
| 20 Jan 2023 | ₹213.25 | ₹247.95 | ₹144.7 | ₹154.1 | 62,00,653 | 3,34,850 |
| 23 Jan 2023 | ₹160 | ₹254.85 | ₹160 | ₹209 | 50,22,452 | 2,69,400 |
| 24 Jan 2023 | ₹239.4 | ₹272.65 | ₹158.9 | ₹173.95 | 39,35,753 | 2,38,250 |
| 25 Jan 2023 | ₹151.35 | ₹151.35 | ₹0.05 | ₹0.05 | 47,26,72,903 | 66,34,850 |