NIFTY 50 18,050 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹455.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹287.5 | ₹397.3 | ₹272.95 | ₹349.85 | 53,351 | 35,750 |
| 27 Dec 2022 | ₹375 | ₹417.75 | ₹322.2 | ₹411.25 | 56,501 | 27,900 |
| 28 Dec 2022 | ₹379.45 | ₹432.9 | ₹375.05 | ₹393.4 | 23,101 | 31,900 |
| 29 Dec 2022 | ₹363.95 | ₹423.65 | ₹311.85 | ₹423.1 | 1,15,551 | 37,550 |
| 30 Dec 2022 | ₹400 | ₹455.5 | ₹340 | ₹361.2 | 25,202 | 33,550 |
| 2 Jan 2023 | ₹355.45 | ₹394.3 | ₹329.15 | ₹388.25 | 30,751 | 34,750 |
| 3 Jan 2023 | ₹359 | ₹411.4 | ₹343.25 | ₹399.05 | 57,601 | 40,050 |
| 4 Jan 2023 | ₹371.45 | ₹380 | ₹261.95 | ₹263.65 | 2,29,601 | 1,03,750 |
| 5 Jan 2023 | ₹277.05 | ₹310 | ₹195 | ₹233 | 3,68,801 | 97,800 |
| 6 Jan 2023 | ₹230.95 | ₹258.6 | ₹143.7 | ₹162 | 4,02,152 | 1,15,000 |
| 9 Jan 2023 | ₹199.8 | ₹303 | ₹185.55 | ₹257.55 | 4,98,301 | 1,22,950 |
| 10 Jan 2023 | ₹265.3 | ₹265.3 | ₹150.55 | ₹172 | 3,84,101 | 1,49,950 |
| 11 Jan 2023 | ₹170 | ₹208.45 | ₹139.8 | ₹149.5 | 3,68,503 | 1,50,350 |
| 12 Jan 2023 | ₹155 | ₹174.75 | ₹101 | ₹127.55 | 5,06,852 | 1,87,500 |
| 13 Jan 2023 | ₹130 | ₹186.95 | ₹90.5 | ₹148 | 10,71,651 | 2,21,400 |
| 16 Jan 2023 | ₹165.3 | ₹183.45 | ₹91.6 | ₹106 | 11,95,151 | 3,47,450 |
| 17 Jan 2023 | ₹110.35 | ₹167.2 | ₹96.85 | ₹159.15 | 17,28,201 | 3,46,650 |
| 18 Jan 2023 | ₹170 | ₹237.9 | ₹148.25 | ₹222 | 16,16,053 | 2,63,300 |
| 19 Jan 2023 | ₹215 | ₹215 | ₹135.2 | ₹139.65 | 30,06,001 | 4,19,750 |
| 20 Jan 2023 | ₹146.55 | ₹169.6 | ₹87.15 | ₹97 | 4,24,75,203 | 18,10,000 |
| 23 Jan 2023 | ₹117.45 | ₹168.5 | ₹106.3 | ₹123.75 | 2,94,02,803 | 7,85,750 |
| 24 Jan 2023 | ₹160 | ₹179.55 | ₹78.8 | ₹89 | 2,94,61,753 | 9,76,550 |
| 25 Jan 2023 | ₹69.7 | ₹73 | ₹0.05 | ₹0.1 | 25,78,50,602 | 44,23,300 |