NIFTY 50 18,450 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹212.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹124.15 | ₹186.2 | ₹120.1 | ₹156.65 | 27,552 | 22,200 |
| 27 Dec 2022 | ₹180.05 | ₹195 | ₹144.7 | ₹194 | 17,951 | 25,400 |
| 28 Dec 2022 | ₹176.95 | ₹204.25 | ₹170 | ₹180.15 | 17,053 | 27,950 |
| 29 Dec 2022 | ₹159.95 | ₹201.2 | ₹131.7 | ₹201.2 | 35,602 | 30,300 |
| 30 Dec 2022 | ₹203.95 | ₹212.5 | ₹141.45 | ₹149.6 | 1,20,952 | 69,000 |
| 2 Jan 2023 | ₹149 | ₹169 | ₹128.15 | ₹164 | 1,11,701 | 82,400 |
| 3 Jan 2023 | ₹145.05 | ₹170.65 | ₹136.4 | ₹164 | 1,41,951 | 79,750 |
| 4 Jan 2023 | ₹144.05 | ₹153.55 | ₹92 | ₹92.1 | 1,97,451 | 99,000 |
| 5 Jan 2023 | ₹97.05 | ₹111.2 | ₹58.65 | ₹71.1 | 2,88,102 | 1,16,850 |
| 6 Jan 2023 | ₹70.75 | ₹78.9 | ₹37.6 | ₹40.95 | 3,57,502 | 1,19,800 |
| 9 Jan 2023 | ₹41.55 | ₹92.2 | ₹41.55 | ₹71.8 | 3,42,151 | 1,26,400 |
| 10 Jan 2023 | ₹76 | ₹76.8 | ₹39.25 | ₹44.3 | 3,16,901 | 1,15,500 |
| 11 Jan 2023 | ₹40.75 | ₹56 | ₹34 | ₹40 | 4,55,002 | 1,44,900 |
| 12 Jan 2023 | ₹36.35 | ₹40.85 | ₹23.05 | ₹30.8 | 9,10,351 | 1,59,400 |
| 13 Jan 2023 | ₹27.05 | ₹37.5 | ₹17.65 | ₹25.9 | 13,80,202 | 2,28,250 |
| 16 Jan 2023 | ₹30 | ₹33.95 | ₹15 | ₹15.85 | 11,50,551 | 2,72,600 |
| 17 Jan 2023 | ₹16.05 | ₹23.1 | ₹12.35 | ₹21.9 | 16,01,352 | 3,08,650 |
| 18 Jan 2023 | ₹21.9 | ₹33.9 | ₹17.15 | ₹29 | 34,61,901 | 5,62,150 |
| 19 Jan 2023 | ₹20.8 | ₹23.55 | ₹9.5 | ₹9.75 | 90,23,152 | 18,26,250 |
| 20 Jan 2023 | ₹11 | ₹11.55 | ₹4.85 | ₹5.65 | 3,36,26,252 | 27,34,200 |
| 23 Jan 2023 | ₹5.7 | ₹8.95 | ₹2.1 | ₹2.1 | 3,32,32,202 | 23,17,950 |
| 24 Jan 2023 | ₹4.25 | ₹4.25 | ₹1.05 | ₹1.1 | 2,83,04,652 | 27,81,200 |
| 25 Jan 2023 | ₹0.8 | ₹2.75 | ₹0.05 | ₹0.05 | 2,03,30,603 | 16,14,350 |