NIFTY 50 18,500 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹189.15 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹109.3 | ₹166.35 | ₹101.05 | ₹138 | 20,59,851 | 13,33,100 |
| 27 Dec 2022 | ₹159.85 | ₹175.4 | ₹127.15 | ₹172.85 | 17,91,402 | 13,35,450 |
| 28 Dec 2022 | ₹162 | ₹182 | ₹146.75 | ₹158.6 | 11,56,652 | 13,05,950 |
| 29 Dec 2022 | ₹150 | ₹172.5 | ₹116 | ₹170.8 | 21,04,251 | 14,34,100 |
| 30 Dec 2022 | ₹189.15 | ₹189.15 | ₹123.35 | ₹132 | 24,65,151 | 15,75,800 |
| 2 Jan 2023 | ₹125.2 | ₹147.65 | ₹114.6 | ₹142 | 16,45,651 | 16,10,700 |
| 3 Jan 2023 | ₹142.35 | ₹175 | ₹117.6 | ₹142.05 | 22,86,652 | 17,91,750 |
| 4 Jan 2023 | ₹138 | ₹138 | ₹78.35 | ₹79.35 | 35,34,601 | 18,52,100 |
| 5 Jan 2023 | ₹81.05 | ₹95.5 | ₹49.45 | ₹58.95 | 44,93,753 | 22,11,050 |
| 6 Jan 2023 | ₹56.25 | ₹66.45 | ₹31.55 | ₹33.95 | 58,36,503 | 23,41,650 |
| 9 Jan 2023 | ₹53 | ₹77.25 | ₹42 | ₹58.5 | 41,22,801 | 23,01,550 |
| 10 Jan 2023 | ₹60.85 | ₹60.85 | ₹33.2 | ₹36.75 | 41,89,151 | 24,41,300 |
| 11 Jan 2023 | ₹37.45 | ₹46.5 | ₹28.05 | ₹28.05 | 38,11,252 | 25,78,550 |
| 12 Jan 2023 | ₹42 | ₹42 | ₹19.35 | ₹23.4 | 42,68,902 | 25,28,200 |
| 13 Jan 2023 | ₹22.95 | ₹29.65 | ₹14.5 | ₹21.45 | 69,50,352 | 28,80,050 |
| 16 Jan 2023 | ₹24.35 | ₹26.6 | ₹12.25 | ₹12.25 | 55,93,303 | 30,75,900 |
| 17 Jan 2023 | ₹13 | ₹18 | ₹9.85 | ₹16.25 | 67,23,751 | 30,79,400 |
| 18 Jan 2023 | ₹16.75 | ₹23.7 | ₹12.8 | ₹19.5 | 1,05,58,352 | 33,47,800 |
| 19 Jan 2023 | ₹14.1 | ₹18 | ₹6.15 | ₹6.3 | 2,25,28,303 | 50,56,350 |
| 20 Jan 2023 | ₹7.05 | ₹8 | ₹4.05 | ₹4.5 | 5,75,21,002 | 97,11,800 |
| 23 Jan 2023 | ₹5.1 | ₹5.55 | ₹2 | ₹2.1 | 5,33,99,202 | 89,72,150 |
| 24 Jan 2023 | ₹2.9 | ₹3.15 | ₹1.1 | ₹1.15 | 4,84,44,653 | 1,14,34,850 |
| 25 Jan 2023 | ₹0.8 | ₹2.75 | ₹0.05 | ₹0.1 | 7,56,67,052 | 89,95,350 |