NIFTY 50 18,550 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹165.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹100.95 | ₹147 | ₹91.05 | ₹121.95 | 49,952 | 25,300 |
| 27 Dec 2022 | ₹135 | ₹158.8 | ₹113.65 | ₹153.45 | 40,451 | 27,050 |
| 28 Dec 2022 | ₹137.05 | ₹161.4 | ₹134.95 | ₹138.65 | 26,251 | 25,700 |
| 29 Dec 2022 | ₹116 | ₹151.05 | ₹101.55 | ₹151.05 | 54,401 | 36,400 |
| 30 Dec 2022 | ₹159.05 | ₹165.4 | ₹108.9 | ₹113.4 | 56,351 | 43,400 |
| 2 Jan 2023 | ₹108.4 | ₹128.05 | ₹99.05 | ₹121.95 | 64,201 | 45,250 |
| 3 Jan 2023 | ₹110 | ₹128.3 | ₹100.85 | ₹122 | 1,05,051 | 58,000 |
| 4 Jan 2023 | ₹109.5 | ₹113.95 | ₹66.2 | ₹66.75 | 2,41,752 | 82,250 |
| 5 Jan 2023 | ₹68.8 | ₹80.2 | ₹40.7 | ₹47.05 | 2,86,153 | 87,500 |
| 6 Jan 2023 | ₹47.4 | ₹53.85 | ₹25.45 | ₹26.35 | 5,04,601 | 1,12,200 |
| 9 Jan 2023 | ₹34.3 | ₹62.2 | ₹30.05 | ₹47.5 | 3,34,503 | 1,33,600 |
| 10 Jan 2023 | ₹49.1 | ₹49.1 | ₹27.05 | ₹29.5 | 5,43,351 | 1,28,100 |
| 11 Jan 2023 | ₹27.95 | ₹37.6 | ₹22.55 | ₹22.85 | 6,82,002 | 1,75,200 |
| 12 Jan 2023 | ₹24.25 | ₹27 | ₹16 | ₹19.4 | 4,88,552 | 1,56,300 |
| 13 Jan 2023 | ₹17.75 | ₹22.65 | ₹11.6 | ₹15.7 | 6,38,302 | 1,18,000 |
| 16 Jan 2023 | ₹18.05 | ₹20 | ₹7.25 | ₹10.1 | 10,33,652 | 1,65,050 |
| 17 Jan 2023 | ₹10.55 | ₹13.4 | ₹7.6 | ₹11 | 11,20,802 | 2,46,850 |
| 18 Jan 2023 | ₹11.3 | ₹16 | ₹9.05 | ₹12.3 | 29,95,952 | 4,99,850 |
| 19 Jan 2023 | ₹12 | ₹12.3 | ₹3.9 | ₹4.3 | 61,99,502 | 15,44,900 |
| 20 Jan 2023 | ₹4.3 | ₹5 | ₹3.2 | ₹3.5 | 1,89,06,002 | 19,70,350 |
| 23 Jan 2023 | ₹3.35 | ₹4.3 | ₹1.65 | ₹1.8 | 2,03,96,153 | 28,69,700 |
| 24 Jan 2023 | ₹1.5 | ₹2.3 | ₹0.9 | ₹1 | 1,05,75,902 | 27,06,250 |
| 25 Jan 2023 | ₹0.75 | ₹2.55 | ₹0.05 | ₹0.05 | 1,41,64,902 | 20,56,350 |