NIFTY 50 19,050 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹39 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹27.5 | ₹38.1 | ₹27.05 | ₹30.55 | 56,351 | 17,550 |
| 27 Dec 2022 | ₹36.15 | ₹39 | ₹28.9 | ₹36.9 | 31,452 | 23,650 |
| 28 Dec 2022 | ₹31.5 | ₹38.85 | ₹30.2 | ₹33.3 | 28,602 | 27,200 |
| 29 Dec 2022 | ₹30.05 | ₹33.05 | ₹24.1 | ₹32.95 | 45,501 | 19,600 |
| 30 Dec 2022 | ₹37.95 | ₹39 | ₹21.4 | ₹25.8 | 61,852 | 34,800 |
| 2 Jan 2023 | ₹22.2 | ₹22.35 | ₹17 | ₹20.35 | 1,35,701 | 54,550 |
| 3 Jan 2023 | ₹18.25 | ₹20.8 | ₹16.1 | ₹19.6 | 85,201 | 61,650 |
| 4 Jan 2023 | ₹16.8 | ₹16.85 | ₹11.45 | ₹11.7 | 1,57,501 | 51,950 |
| 5 Jan 2023 | ₹11.45 | ₹12.5 | ₹8.4 | ₹8.5 | 2,24,403 | 48,500 |
| 6 Jan 2023 | ₹8 | ₹8.7 | ₹6.1 | ₹6.35 | 57,951 | 36,550 |
| 9 Jan 2023 | ₹6.5 | ₹9.65 | ₹6.3 | ₹7.95 | 60,152 | 40,250 |
| 10 Jan 2023 | ₹8 | ₹8.75 | ₹6.05 | ₹7.9 | 38,902 | 39,750 |
| 11 Jan 2023 | ₹7.2 | ₹8.4 | ₹6.35 | ₹6.4 | 1,28,852 | 1,12,950 |
| 12 Jan 2023 | ₹6.65 | ₹7.15 | ₹5.1 | ₹5.5 | 33,401 | 1,11,950 |
| 13 Jan 2023 | ₹5.6 | ₹5.6 | ₹3.7 | ₹3.9 | 52,951 | 96,400 |
| 16 Jan 2023 | ₹4.3 | ₹4.7 | ₹3.3 | ₹3.6 | 29,752 | 96,100 |
| 17 Jan 2023 | ₹3.75 | ₹3.95 | ₹3.05 | ₹3.4 | 46,902 | 97,200 |
| 18 Jan 2023 | ₹3.5 | ₹3.55 | ₹2.3 | ₹2.4 | 2,53,152 | 1,67,550 |
| 19 Jan 2023 | ₹2.65 | ₹2.65 | ₹1.25 | ₹1.5 | 2,63,952 | 1,05,450 |
| 20 Jan 2023 | ₹1.5 | ₹4 | ₹1.2 | ₹4 | 8,86,451 | 1,15,200 |
| 23 Jan 2023 | ₹1.8 | ₹1.8 | ₹0.95 | ₹1 | 3,21,852 | 98,950 |
| 24 Jan 2023 | ₹1 | ₹1.35 | ₹0.5 | ₹0.5 | 4,47,501 | 67,850 |
| 25 Jan 2023 | ₹0.5 | ₹1.85 | ₹0.05 | ₹0.1 | 9,66,201 | 47,550 |