NIFTY 50 18,800 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹82.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹52.05 | ₹76.9 | ₹48 | ₹61.6 | 7,42,551 | 5,15,650 |
| 27 Dec 2022 | ₹75 | ₹79.65 | ₹57.65 | ₹79 | 6,32,602 | 5,60,100 |
| 28 Dec 2022 | ₹67.3 | ₹82 | ₹64.75 | ₹69 | 4,25,502 | 6,19,200 |
| 29 Dec 2022 | ₹59 | ₹73.25 | ₹49.6 | ₹73 | 9,58,451 | 6,30,900 |
| 30 Dec 2022 | ₹75 | ₹82.55 | ₹49.05 | ₹52.1 | 14,09,402 | 7,61,100 |
| 2 Jan 2023 | ₹49.35 | ₹56.15 | ₹41.8 | ₹52.45 | 11,21,503 | 9,25,050 |
| 3 Jan 2023 | ₹48.1 | ₹54.5 | ₹41.5 | ₹51.5 | 11,70,302 | 9,55,950 |
| 4 Jan 2023 | ₹50.55 | ₹50.55 | ₹26.2 | ₹26.5 | 20,60,852 | 9,93,300 |
| 5 Jan 2023 | ₹26.5 | ₹30.7 | ₹15.85 | ₹17.3 | 20,71,301 | 9,48,900 |
| 6 Jan 2023 | ₹17.45 | ₹18.75 | ₹9.55 | ₹9.55 | 18,13,852 | 9,97,000 |
| 9 Jan 2023 | ₹12 | ₹20.8 | ₹12 | ₹15.6 | 16,22,802 | 9,23,500 |
| 10 Jan 2023 | ₹16.25 | ₹18 | ₹10.7 | ₹11.95 | 13,47,503 | 8,82,150 |
| 11 Jan 2023 | ₹11.95 | ₹14.2 | ₹8.85 | ₹9 | 8,38,952 | 8,61,600 |
| 12 Jan 2023 | ₹10.05 | ₹10.15 | ₹7.45 | ₹8.3 | 9,10,752 | 7,38,750 |
| 13 Jan 2023 | ₹8.05 | ₹9.15 | ₹5.45 | ₹6 | 19,30,951 | 7,12,200 |
| 16 Jan 2023 | ₹6.05 | ₹7.45 | ₹4.2 | ₹4.8 | 9,42,552 | 8,25,950 |
| 17 Jan 2023 | ₹4.9 | ₹5.15 | ₹3.9 | ₹4.25 | 11,22,952 | 8,98,900 |
| 18 Jan 2023 | ₹4.25 | ₹7.8 | ₹2.55 | ₹2.55 | 22,13,901 | 11,61,200 |
| 19 Jan 2023 | ₹3 | ₹3.2 | ₹1.55 | ₹1.75 | 44,75,851 | 18,73,550 |
| 20 Jan 2023 | ₹1.75 | ₹2.4 | ₹1.6 | ₹2.25 | 1,57,83,152 | 31,91,650 |
| 23 Jan 2023 | ₹1.75 | ₹2.4 | ₹1.3 | ₹1.3 | 83,65,353 | 28,25,850 |
| 24 Jan 2023 | ₹1.25 | ₹1.55 | ₹0.7 | ₹0.8 | 63,73,253 | 25,05,650 |
| 25 Jan 2023 | ₹0.75 | ₹2.15 | ₹0.05 | ₹0.05 | 1,38,91,602 | 16,54,400 |