NIFTY 50 18,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹496.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹305 | ₹430.95 | ₹294.65 | ₹377.9 | 19,90,351 | 10,46,700 |
| 27 Dec 2022 | ₹414.2 | ₹452 | ₹351 | ₹446.5 | 19,20,652 | 11,49,700 |
| 28 Dec 2022 | ₹404.3 | ₹467.95 | ₹400 | ₹425 | 12,17,701 | 11,83,650 |
| 29 Dec 2022 | ₹402.55 | ₹460 | ₹340 | ₹458 | 24,72,851 | 12,72,500 |
| 30 Dec 2022 | ₹465.9 | ₹496.85 | ₹368.5 | ₹388.55 | 12,55,952 | 11,58,500 |
| 2 Jan 2023 | ₹386.2 | ₹430 | ₹360.55 | ₹422.9 | 9,24,952 | 11,47,200 |
| 3 Jan 2023 | ₹370.55 | ₹446.7 | ₹370 | ₹437 | 11,33,902 | 10,57,200 |
| 4 Jan 2023 | ₹391.3 | ₹420 | ₹290.55 | ₹296.1 | 27,50,552 | 12,77,950 |
| 5 Jan 2023 | ₹309.55 | ₹343.9 | ₹219.65 | ₹263.65 | 44,94,603 | 17,08,800 |
| 6 Jan 2023 | ₹252.05 | ₹289.8 | ₹164.4 | ₹185.9 | 72,07,351 | 21,64,100 |
| 9 Jan 2023 | ₹234.5 | ₹339.75 | ₹212.85 | ₹289 | 77,47,102 | 19,01,500 |
| 10 Jan 2023 | ₹297.5 | ₹297.5 | ₹171 | ₹196 | 75,34,652 | 26,96,350 |
| 11 Jan 2023 | ₹204.55 | ₹236.55 | ₹160 | ₹173 | 80,92,652 | 28,19,150 |
| 12 Jan 2023 | ₹180 | ₹202 | ₹118 | ₹150.7 | 81,81,153 | 28,83,150 |
| 13 Jan 2023 | ₹155.05 | ₹217.65 | ₹108 | ₹175.35 | 1,19,20,503 | 27,73,800 |
| 16 Jan 2023 | ₹210 | ₹214.65 | ₹109.8 | ₹126.05 | 1,15,94,151 | 35,68,150 |
| 17 Jan 2023 | ₹125.8 | ₹198.9 | ₹117.3 | ₹189.1 | 1,44,57,903 | 29,25,050 |
| 18 Jan 2023 | ₹175 | ₹276.85 | ₹175 | ₹260.55 | 80,69,203 | 26,06,700 |
| 19 Jan 2023 | ₹224.85 | ₹237.05 | ₹165.95 | ₹174.05 | 1,38,83,901 | 27,28,350 |
| 20 Jan 2023 | ₹184.85 | ₹207.7 | ₹114 | ₹123.35 | 5,99,86,753 | 39,93,550 |
| 23 Jan 2023 | ₹130.15 | ₹210.75 | ₹130.15 | ₹165.95 | 4,48,28,303 | 32,24,100 |
| 24 Jan 2023 | ₹208.9 | ₹225.7 | ₹116.6 | ₹130 | 4,00,51,452 | 28,54,150 |
| 25 Jan 2023 | ₹115 | ₹139.9 | ₹0.05 | ₹0.05 | 51,03,14,002 | 1,05,38,250 |