NIFTY 50 18,200 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹357.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹212.2 | ₹309.45 | ₹201.9 | ₹265.8 | 6,51,651 | 2,91,500 |
| 27 Dec 2022 | ₹299.95 | ₹326.15 | ₹245.55 | ₹322.2 | 9,72,703 | 4,15,600 |
| 28 Dec 2022 | ₹295 | ₹338.25 | ₹281.2 | ₹303 | 9,59,651 | 5,22,300 |
| 29 Dec 2022 | ₹273.4 | ₹329.85 | ₹234.4 | ₹328 | 16,14,952 | 6,25,650 |
| 30 Dec 2022 | ₹349.95 | ₹357.7 | ₹252.15 | ₹267.45 | 36,07,303 | 11,09,600 |
| 2 Jan 2023 | ₹267.55 | ₹299.6 | ₹244.3 | ₹292 | 26,81,402 | 12,50,200 |
| 3 Jan 2023 | ₹265.65 | ₹308.85 | ₹250.85 | ₹299.75 | 52,93,152 | 15,52,700 |
| 4 Jan 2023 | ₹291.25 | ₹291.3 | ₹184.5 | ₹187.95 | 63,65,153 | 20,74,450 |
| 5 Jan 2023 | ₹209.9 | ₹222.9 | ₹131.55 | ₹157.9 | 55,86,903 | 15,88,550 |
| 6 Jan 2023 | ₹152.3 | ₹177 | ₹91 | ₹102.1 | 43,71,152 | 19,44,600 |
| 9 Jan 2023 | ₹125 | ₹208.05 | ₹108.05 | ₹169.95 | 51,64,302 | 15,14,600 |
| 10 Jan 2023 | ₹174.75 | ₹174.75 | ₹95.1 | ₹108.3 | 40,72,103 | 17,46,650 |
| 11 Jan 2023 | ₹100 | ₹134.7 | ₹87.1 | ₹90.75 | 34,66,501 | 18,13,950 |
| 12 Jan 2023 | ₹93.85 | ₹108.9 | ₹58.75 | ₹75.7 | 43,48,902 | 21,75,650 |
| 13 Jan 2023 | ₹73.1 | ₹111.95 | ₹50.05 | ₹85 | 59,37,753 | 21,15,500 |
| 16 Jan 2023 | ₹100 | ₹108.4 | ₹49 | ₹55.05 | 58,08,201 | 26,73,850 |
| 17 Jan 2023 | ₹56 | ₹90 | ₹49.5 | ₹86.7 | 73,47,603 | 24,01,900 |
| 18 Jan 2023 | ₹88.5 | ₹136.8 | ₹76 | ₹126 | 1,36,51,551 | 31,61,150 |
| 19 Jan 2023 | ₹109.6 | ₹117.2 | ₹63.3 | ₹65 | 2,73,14,202 | 46,56,850 |
| 20 Jan 2023 | ₹69.15 | ₹79.95 | ₹33.1 | ₹37 | 12,36,90,453 | 94,63,000 |
| 23 Jan 2023 | ₹46.8 | ₹69.4 | ₹31.65 | ₹37.2 | 15,85,77,902 | 1,04,26,550 |
| 24 Jan 2023 | ₹47.5 | ₹61.95 | ₹15.35 | ₹15.95 | 22,28,68,103 | 1,36,80,600 |
| 25 Jan 2023 | ₹12.7 | ₹12.7 | ₹0.05 | ₹0.1 | 17,12,62,053 | 66,72,400 |