NIFTY 50 17,800 CE traded across 20 sessions from 11 Oct 2022 to 10 Nov 2022, with a life-high of ₹495.35 and a low of ₹82.3. Final close ₹228.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Oct 2022 | ₹115 | ₹125 | ₹104 | ₹104 | 351 | 400 |
| 12 Oct 2022 | ₹104 | ₹120 | ₹100 | ₹120 | 801 | 700 |
| 13 Oct 2022 | ₹104.05 | ₹104.05 | ₹82.3 | ₹88.95 | 1,451 | 950 |
| 14 Oct 2022 | ₹131.95 | ₹148.05 | ₹97.15 | ₹102 | 8,202 | 5,200 |
| 17 Oct 2022 | ₹91.7 | ₹125.95 | ₹84.45 | ₹113 | 57,652 | 39,850 |
| 18 Oct 2022 | ₹143 | ₹172 | ₹143 | ₹160 | 7,101 | 38,950 |
| 19 Oct 2022 | ₹164 | ₹185 | ₹145.05 | ₹153 | 21,801 | 36,750 |
| 20 Oct 2022 | ₹123.8 | ₹160.65 | ₹116.25 | ₹159.75 | 51,501 | 39,200 |
| 21 Oct 2022 | ₹167.3 | ₹188.5 | ₹137.75 | ₹160 | 1,25,951 | 53,500 |
| 25 Oct 2022 | ₹231.6 | ₹240 | ₹163.05 | ₹165 | 2,89,301 | 1,07,100 |
| 27 Oct 2022 | ₹195 | ₹232.85 | ₹159.6 | ₹199.55 | 7,10,703 | 2,07,500 |
| 28 Oct 2022 | ₹188.05 | ₹228.7 | ₹169.85 | ₹196.7 | 17,63,501 | 3,39,700 |
| 31 Oct 2022 | ₹238.95 | ₹320.7 | ₹212.6 | ₹317.4 | 7,30,002 | 2,51,000 |
| 1 Nov 2022 | ₹390.05 | ₹446.2 | ₹358.6 | ₹436 | 4,01,952 | 2,14,900 |
| 2 Nov 2022 | ₹432.65 | ₹435.8 | ₹360 | ₹380.1 | 1,89,352 | 1,84,150 |
| 3 Nov 2022 | ₹282.55 | ₹378.85 | ₹282.5 | ₹332 | 6,81,052 | 2,33,300 |
| 4 Nov 2022 | ₹319 | ₹390 | ₹274.35 | ₹390 | 32,99,152 | 6,22,400 |
| 7 Nov 2022 | ₹444.1 | ₹464 | ₹298.8 | ₹414.65 | 12,83,101 | 5,66,700 |
| 9 Nov 2022 | ₹495.35 | ₹495.35 | ₹333.8 | ₹342 | 6,03,302 | 5,24,600 |
| 10 Nov 2022 | ₹290.95 | ₹308.1 | ₹177.1 | ₹228.5 | 65,25,701 | 4,86,400 |