NIFTY 50 18,950 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹53 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹36.45 | ₹51 | ₹34 | ₹40.7 | 46,752 | 30,900 |
| 27 Dec 2022 | ₹47.85 | ₹51.75 | ₹38.65 | ₹50 | 44,851 | 33,250 |
| 28 Dec 2022 | ₹48.75 | ₹53 | ₹40.45 | ₹44 | 54,601 | 49,550 |
| 29 Dec 2022 | ₹36.25 | ₹45.6 | ₹32.3 | ₹41.05 | 59,301 | 35,400 |
| 30 Dec 2022 | ₹48.85 | ₹49.3 | ₹30 | ₹30.7 | 74,801 | 38,100 |
| 2 Jan 2023 | ₹30.35 | ₹32.6 | ₹24.15 | ₹29.8 | 89,202 | 53,400 |
| 3 Jan 2023 | ₹26.65 | ₹30.75 | ₹23.45 | ₹28.8 | 99,002 | 63,350 |
| 4 Jan 2023 | ₹24.6 | ₹25.35 | ₹15.3 | ₹15.65 | 1,28,951 | 55,000 |
| 5 Jan 2023 | ₹16.2 | ₹17.55 | ₹10.5 | ₹10.9 | 1,54,451 | 61,400 |
| 6 Jan 2023 | ₹12 | ₹12 | ₹7.35 | ₹7.45 | 1,60,651 | 69,900 |
| 9 Jan 2023 | ₹8.9 | ₹12.35 | ₹8.1 | ₹9.75 | 1,73,252 | 78,750 |
| 10 Jan 2023 | ₹9.75 | ₹10 | ₹7.9 | ₹8.6 | 1,64,251 | 71,850 |
| 11 Jan 2023 | ₹8.45 | ₹9.8 | ₹6.85 | ₹6.85 | 88,051 | 60,550 |
| 12 Jan 2023 | ₹7.2 | ₹7.95 | ₹5.9 | ₹6.65 | 95,502 | 64,400 |
| 13 Jan 2023 | ₹5.45 | ₹6.15 | ₹4.3 | ₹4.55 | 1,36,151 | 1,00,000 |
| 16 Jan 2023 | ₹5.2 | ₹5.2 | ₹3.7 | ₹4 | 91,003 | 99,650 |
| 17 Jan 2023 | ₹4.45 | ₹4.95 | ₹3.2 | ₹4.35 | 93,451 | 1,00,700 |
| 18 Jan 2023 | ₹4.05 | ₹4.05 | ₹2.35 | ₹2.55 | 2,01,502 | 1,48,800 |
| 19 Jan 2023 | ₹2.6 | ₹2.85 | ₹1.4 | ₹1.55 | 4,06,901 | 1,61,700 |
| 20 Jan 2023 | ₹1.55 | ₹2.35 | ₹1.4 | ₹2.35 | 9,02,952 | 1,57,800 |
| 23 Jan 2023 | ₹2.35 | ₹2.35 | ₹1.2 | ₹1.3 | 5,87,102 | 1,52,500 |
| 24 Jan 2023 | ₹1.3 | ₹1.5 | ₹0.5 | ₹0.65 | 10,28,601 | 1,22,850 |
| 25 Jan 2023 | ₹0.7 | ₹2.05 | ₹0.05 | ₹0.1 | 15,13,452 | 67,150 |