NIFTY 50 20,200 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹8.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹7.95 | ₹8.3 | ₹6.1 | ₹6.1 | 20,852 | 4,000 |
| 27 Dec 2022 | ₹6.65 | ₹6.65 | ₹6.1 | ₹6.6 | 1,452 | 4,200 |
| 28 Dec 2022 | ₹6.3 | ₹6.3 | ₹5.4 | ₹5.4 | 2,901 | 5,450 |
| 29 Dec 2022 | ₹5.5 | ₹5.7 | ₹5.45 | ₹5.7 | 1,301 | 4,750 |
| 30 Dec 2022 | ₹4.15 | ₹5.8 | ₹4.15 | ₹5 | 4,901 | 4,400 |
| 2 Jan 2023 | ₹5.05 | ₹5.15 | ₹4.35 | ₹4.35 | 10,051 | 9,800 |
| 3 Jan 2023 | ₹4.45 | ₹4.5 | ₹4.35 | ₹4.5 | 752 | 9,400 |
| 4 Jan 2023 | ₹4 | ₹4.8 | ₹3.3 | ₹4.1 | 10,551 | 5,100 |
| 5 Jan 2023 | ₹4 | ₹4.6 | ₹3 | ₹3.05 | 2,151 | 4,700 |
| 6 Jan 2023 | ₹2.95 | ₹3.55 | ₹2.6 | ₹3 | 7,903 | 4,700 |
| 9 Jan 2023 | ₹3 | ₹3 | ₹2.95 | ₹2.95 | 151 | 4,800 |
| 10 Jan 2023 | ₹2.95 | ₹3.3 | ₹2.15 | ₹3.1 | 2,551 | 4,150 |
| 11 Jan 2023 | ₹3.1 | ₹3.8 | ₹2.65 | ₹2.65 | 2,001 | 4,350 |
| 12 Jan 2023 | ₹3.25 | ₹3.25 | ₹2.8 | ₹3.1 | 4,701 | 6,850 |
| 13 Jan 2023 | ₹2.15 | ₹2.2 | ₹2.15 | ₹2.2 | 302 | 6,950 |
| 16 Jan 2023 | ₹2.2 | ₹2.2 | ₹1.75 | ₹2 | 3,751 | 8,650 |
| 17 Jan 2023 | ₹1.55 | ₹1.6 | ₹1.55 | ₹1.6 | 101 | 8,650 |
| 18 Jan 2023 | ₹1.6 | ₹1.6 | ₹1.25 | ₹1.25 | 5,801 | 13,900 |
| 19 Jan 2023 | ₹1.25 | ₹1.8 | ₹0.9 | ₹0.9 | 75,851 | 58,450 |
| 20 Jan 2023 | ₹1.05 | ₹1.1 | ₹0.65 | ₹1 | 1,23,701 | 55,450 |
| 23 Jan 2023 | ₹1.05 | ₹1.05 | ₹0.55 | ₹0.6 | 51,352 | 57,200 |
| 24 Jan 2023 | ₹0.6 | ₹0.9 | ₹0.45 | ₹0.45 | 12,901 | 54,500 |
| 25 Jan 2023 | ₹0.35 | ₹1.7 | ₹0.05 | ₹0.05 | 1,86,251 | 70,750 |