NIFTY 50 18,300 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹295.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹173.9 | ₹255.95 | ₹162.85 | ₹217.55 | 5,32,851 | 4,06,050 |
| 27 Dec 2022 | ₹245 | ₹270 | ₹201.25 | ₹266 | 4,64,651 | 4,06,700 |
| 28 Dec 2022 | ₹252 | ₹279.65 | ₹233 | ₹248.15 | 4,90,701 | 4,54,400 |
| 29 Dec 2022 | ₹233 | ₹272 | ₹189.35 | ₹270.95 | 10,01,453 | 4,94,950 |
| 30 Dec 2022 | ₹285 | ₹295.7 | ₹202.3 | ₹217 | 26,29,302 | 8,60,150 |
| 2 Jan 2023 | ₹215 | ₹242.1 | ₹194.45 | ₹235.15 | 15,33,301 | 10,56,050 |
| 3 Jan 2023 | ₹212.1 | ₹248.25 | ₹200.05 | ₹238.8 | 22,44,203 | 11,83,050 |
| 4 Jan 2023 | ₹220.1 | ₹226.8 | ₹142.3 | ₹143 | 36,59,852 | 14,02,850 |
| 5 Jan 2023 | ₹160.3 | ₹173 | ₹98.1 | ₹117.95 | 31,06,351 | 11,40,050 |
| 6 Jan 2023 | ₹113.7 | ₹132 | ₹64.8 | ₹71.75 | 41,12,852 | 12,84,500 |
| 9 Jan 2023 | ₹96 | ₹155 | ₹86.05 | ₹124 | 32,39,901 | 12,81,350 |
| 10 Jan 2023 | ₹129.3 | ₹130 | ₹67.9 | ₹77 | 43,31,002 | 15,95,050 |
| 11 Jan 2023 | ₹76.1 | ₹97.25 | ₹61.9 | ₹63.5 | 31,03,951 | 15,96,350 |
| 12 Jan 2023 | ₹67.2 | ₹75.5 | ₹40.5 | ₹52 | 31,47,002 | 14,36,900 |
| 13 Jan 2023 | ₹53 | ₹74.75 | ₹32.8 | ₹54.9 | 51,06,101 | 15,95,850 |
| 16 Jan 2023 | ₹60.05 | ₹70.75 | ₹30.95 | ₹34.55 | 50,97,453 | 19,18,200 |
| 17 Jan 2023 | ₹35.15 | ₹54.45 | ₹29.35 | ₹52.25 | 64,04,151 | 20,67,800 |
| 18 Jan 2023 | ₹52.75 | ₹85.25 | ₹44.05 | ₹77 | 1,07,08,952 | 23,57,350 |
| 19 Jan 2023 | ₹73.8 | ₹73.8 | ₹32.75 | ₹33.35 | 1,88,64,551 | 34,51,150 |
| 20 Jan 2023 | ₹36.05 | ₹41.15 | ₹15.2 | ₹17.6 | 7,81,92,153 | 66,93,900 |
| 23 Jan 2023 | ₹22.25 | ₹29.6 | ₹10.2 | ₹11 | 9,55,71,652 | 89,00,600 |
| 24 Jan 2023 | ₹16.95 | ₹18.65 | ₹2.9 | ₹3.25 | 13,24,79,953 | 1,10,92,150 |
| 25 Jan 2023 | ₹2.55 | ₹3.05 | ₹0.05 | ₹0.05 | 11,79,76,803 | 53,85,200 |