NIFTY 50 18,150 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹390.5 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹238 | ₹337.55 | ₹222.55 | ₹290.4 | 38,452 | 20,900 |
| 27 Dec 2022 | ₹310 | ₹355.3 | ₹271 | ₹352.3 | 37,851 | 25,050 |
| 28 Dec 2022 | ₹316.55 | ₹367.65 | ₹313.55 | ₹331.5 | 71,002 | 40,200 |
| 29 Dec 2022 | ₹298.95 | ₹360 | ₹258 | ₹359.9 | 1,15,602 | 49,850 |
| 30 Dec 2022 | ₹379.95 | ₹390.5 | ₹280 | ₹300.15 | 1,24,102 | 50,650 |
| 2 Jan 2023 | ₹298.65 | ₹329.4 | ₹271.35 | ₹319.35 | 2,44,652 | 57,550 |
| 3 Jan 2023 | ₹293.2 | ₹340.1 | ₹279.4 | ₹330.3 | 3,11,801 | 68,900 |
| 4 Jan 2023 | ₹305.95 | ₹315.25 | ₹208.65 | ₹210.55 | 5,02,952 | 1,07,800 |
| 5 Jan 2023 | ₹215 | ₹260 | ₹151 | ₹179.85 | 4,00,453 | 1,20,300 |
| 6 Jan 2023 | ₹181.55 | ₹202.55 | ₹106.5 | ₹121.1 | 4,81,002 | 1,28,550 |
| 9 Jan 2023 | ₹145 | ₹237.75 | ₹140.45 | ₹195.05 | 5,47,703 | 1,30,600 |
| 10 Jan 2023 | ₹195.1 | ₹196.45 | ₹111.8 | ₹127.05 | 6,19,452 | 1,73,950 |
| 11 Jan 2023 | ₹127.65 | ₹157.15 | ₹102.85 | ₹107.45 | 5,08,452 | 1,91,600 |
| 12 Jan 2023 | ₹115.05 | ₹128.25 | ₹70.85 | ₹91 | 7,90,002 | 2,44,000 |
| 13 Jan 2023 | ₹88.8 | ₹134.25 | ₹61.7 | ₹103 | 12,09,401 | 2,76,900 |
| 16 Jan 2023 | ₹121 | ₹130.55 | ₹61.2 | ₹70.9 | 13,09,102 | 3,60,700 |
| 17 Jan 2023 | ₹71.3 | ₹112.5 | ₹63.05 | ₹110 | 18,21,902 | 2,62,350 |
| 18 Jan 2023 | ₹110.05 | ₹167.9 | ₹97 | ₹154 | 39,14,252 | 4,48,700 |
| 19 Jan 2023 | ₹131.95 | ₹139.8 | ₹84.25 | ₹87 | 1,22,09,153 | 16,10,300 |
| 20 Jan 2023 | ₹87 | ₹105.75 | ₹47.15 | ₹52.9 | 8,00,16,753 | 43,13,100 |
| 23 Jan 2023 | ₹72 | ₹97.35 | ₹51.1 | ₹59.9 | 12,28,05,853 | 47,59,950 |
| 24 Jan 2023 | ₹81 | ₹95.9 | ₹28.25 | ₹31.25 | 15,83,47,703 | 78,18,950 |
| 25 Jan 2023 | ₹24 | ₹29.65 | ₹0.1 | ₹0.1 | 17,14,86,803 | 48,37,950 |