NIFTY 50 18,250 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹325.75 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹196.45 | ₹282 | ₹184.75 | ₹240.05 | 26,501 | 16,600 |
| 27 Dec 2022 | ₹262.45 | ₹298.25 | ₹223.05 | ₹291.9 | 41,351 | 26,350 |
| 28 Dec 2022 | ₹265.45 | ₹307 | ₹259.5 | ₹275 | 45,501 | 28,800 |
| 29 Dec 2022 | ₹265 | ₹299.75 | ₹211.1 | ₹299.75 | 72,002 | 27,600 |
| 30 Dec 2022 | ₹306.1 | ₹325.75 | ₹227.95 | ₹242.3 | 3,05,552 | 69,350 |
| 2 Jan 2023 | ₹237.5 | ₹269.6 | ₹218.95 | ₹261.25 | 2,71,952 | 85,850 |
| 3 Jan 2023 | ₹240 | ₹277.95 | ₹225.3 | ₹271 | 4,63,801 | 1,10,150 |
| 4 Jan 2023 | ₹254.45 | ₹255 | ₹163.8 | ₹166 | 5,58,902 | 1,59,350 |
| 5 Jan 2023 | ₹166.9 | ₹196.35 | ₹114.7 | ₹138.15 | 4,13,402 | 1,58,700 |
| 6 Jan 2023 | ₹137.55 | ₹152.95 | ₹77.4 | ₹94.85 | 4,47,203 | 1,61,100 |
| 9 Jan 2023 | ₹102.85 | ₹180.6 | ₹102.85 | ₹144.8 | 6,05,302 | 1,61,200 |
| 10 Jan 2023 | ₹145 | ₹145.15 | ₹80.7 | ₹91.05 | 5,04,051 | 1,76,950 |
| 11 Jan 2023 | ₹91.1 | ₹114.75 | ₹73.9 | ₹75.9 | 6,67,702 | 2,54,550 |
| 12 Jan 2023 | ₹79.95 | ₹90.45 | ₹49 | ₹62.6 | 7,85,801 | 2,65,600 |
| 13 Jan 2023 | ₹60.15 | ₹92.15 | ₹40.8 | ₹68.45 | 11,90,501 | 2,36,550 |
| 16 Jan 2023 | ₹73.6 | ₹88.25 | ₹39.4 | ₹42.8 | 11,77,651 | 3,64,600 |
| 17 Jan 2023 | ₹44 | ₹70.7 | ₹39.05 | ₹68.45 | 21,72,001 | 4,38,000 |
| 18 Jan 2023 | ₹68 | ₹109.1 | ₹58.45 | ₹99.1 | 34,15,401 | 5,37,400 |
| 19 Jan 2023 | ₹73 | ₹93.95 | ₹46.25 | ₹47 | 70,10,251 | 9,86,800 |
| 20 Jan 2023 | ₹50.95 | ₹58.3 | ₹22.75 | ₹25.5 | 4,65,97,152 | 27,88,150 |
| 23 Jan 2023 | ₹35.05 | ₹46.5 | ₹18.45 | ₹21 | 6,63,18,603 | 34,78,850 |
| 24 Jan 2023 | ₹30 | ₹36.3 | ₹6.55 | ₹7 | 11,36,75,002 | 71,19,800 |
| 25 Jan 2023 | ₹5.4 | ₹5.4 | ₹0.05 | ₹0.1 | 8,65,37,203 | 35,07,250 |