NIFTY 50 18,350 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹266.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹149.45 | ₹230 | ₹148.4 | ₹196 | 26,901 | 33,750 |
| 27 Dec 2022 | ₹215.05 | ₹244 | ₹181.6 | ₹237.95 | 28,601 | 41,300 |
| 28 Dec 2022 | ₹212.95 | ₹252.85 | ₹212.95 | ₹228.4 | 22,652 | 48,700 |
| 29 Dec 2022 | ₹195.95 | ₹244.2 | ₹169.7 | ₹244.2 | 46,001 | 49,400 |
| 30 Dec 2022 | ₹256.55 | ₹266.15 | ₹183.7 | ₹193 | 1,53,451 | 71,600 |
| 2 Jan 2023 | ₹190.45 | ₹215.2 | ₹173.15 | ₹208.4 | 1,45,102 | 85,450 |
| 3 Jan 2023 | ₹191.95 | ₹220 | ₹178.4 | ₹207 | 1,56,052 | 91,450 |
| 4 Jan 2023 | ₹198 | ₹198.95 | ₹124.7 | ₹126.3 | 2,16,202 | 1,12,300 |
| 5 Jan 2023 | ₹129.95 | ₹150.75 | ₹83.95 | ₹100 | 3,59,101 | 1,29,600 |
| 6 Jan 2023 | ₹103 | ₹111.65 | ₹54.4 | ₹58.75 | 4,85,353 | 1,34,200 |
| 9 Jan 2023 | ₹70 | ₹132 | ₹70 | ₹104 | 4,11,052 | 1,43,750 |
| 10 Jan 2023 | ₹104 | ₹104 | ₹56.85 | ₹63.2 | 4,34,002 | 1,38,950 |
| 11 Jan 2023 | ₹63.95 | ₹81.25 | ₹50 | ₹50 | 8,62,002 | 2,74,750 |
| 12 Jan 2023 | ₹56 | ₹61.4 | ₹33.8 | ₹42.05 | 9,86,901 | 2,54,450 |
| 13 Jan 2023 | ₹42.05 | ₹60.35 | ₹26.9 | ₹43.4 | 15,72,402 | 3,42,550 |
| 16 Jan 2023 | ₹43.4 | ₹56.4 | ₹24.5 | ₹26.5 | 12,35,351 | 3,95,800 |
| 17 Jan 2023 | ₹24.55 | ₹41.45 | ₹21.9 | ₹40 | 21,52,553 | 5,36,300 |
| 18 Jan 2023 | ₹40 | ₹64.35 | ₹32.6 | ₹56.7 | 35,81,201 | 6,19,200 |
| 19 Jan 2023 | ₹55 | ₹55 | ₹22.35 | ₹23 | 69,49,853 | 12,97,200 |
| 20 Jan 2023 | ₹24.7 | ₹27.6 | ₹9.95 | ₹10.9 | 3,82,60,102 | 37,46,450 |
| 23 Jan 2023 | ₹15.7 | ₹17.7 | ₹5.5 | ₹6.2 | 5,61,78,353 | 44,81,150 |
| 24 Jan 2023 | ₹8.9 | ₹9.25 | ₹1.7 | ₹2 | 5,98,20,203 | 46,59,950 |
| 25 Jan 2023 | ₹1.5 | ₹2.95 | ₹0.05 | ₹0.05 | 4,55,18,553 | 17,13,900 |