NIFTY 50 17,800 CE traded across 20 sessions from 18 Oct 2022 to 17 Nov 2022, with a life-high of ₹646.85 and a low of ₹152.4. Final close ₹557.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Oct 2022 | ₹205 | ₹210.05 | ₹190 | ₹190 | 551 | 850 |
| 19 Oct 2022 | ₹220.2 | ₹227.95 | ₹190 | ₹205.6 | 6,701 | 5,400 |
| 20 Oct 2022 | ₹177.15 | ₹208 | ₹152.4 | ₹202.05 | 10,252 | 4,450 |
| 21 Oct 2022 | ₹209.65 | ₹240 | ₹182.85 | ₹212.05 | 9,801 | 2,700 |
| 25 Oct 2022 | ₹285.85 | ₹285.85 | ₹217.25 | ₹224 | 19,701 | 9,850 |
| 27 Oct 2022 | ₹275 | ₹279.9 | ₹225 | ₹260 | 19,101 | 15,850 |
| 28 Oct 2022 | ₹259.75 | ₹290.8 | ₹229 | ₹253.4 | 43,451 | 18,350 |
| 31 Oct 2022 | ₹307.1 | ₹373.2 | ₹306.15 | ₹370 | 23,551 | 19,600 |
| 1 Nov 2022 | ₹418.55 | ₹497.25 | ₹418.25 | ₹497.25 | 13,101 | 18,250 |
| 2 Nov 2022 | ₹477 | ₹477 | ₹422 | ₹433.5 | 7,451 | 17,900 |
| 3 Nov 2022 | ₹377.75 | ₹441.05 | ₹360 | ₹393 | 26,351 | 20,100 |
| 4 Nov 2022 | ₹401.85 | ₹449.95 | ₹345.4 | ₹449.95 | 70,002 | 43,600 |
| 7 Nov 2022 | ₹507.95 | ₹515 | ₹372.4 | ₹466.35 | 80,301 | 37,450 |
| 9 Nov 2022 | ₹530.95 | ₹531 | ₹397.25 | ₹402.9 | 1,09,252 | 51,000 |
| 10 Nov 2022 | ₹366.45 | ₹368.15 | ₹259 | ₹302 | 8,20,351 | 2,13,650 |
| 11 Nov 2022 | ₹390 | ₹601.45 | ₹390 | ₹601.45 | 3,56,902 | 1,39,700 |
| 14 Nov 2022 | ₹585.25 | ₹610.6 | ₹523.35 | ₹529.8 | 1,67,701 | 1,15,550 |
| 15 Nov 2022 | ₹580.65 | ₹645.75 | ₹497.9 | ₹645.3 | 1,69,603 | 79,300 |
| 16 Nov 2022 | ₹612.7 | ₹646.85 | ₹550 | ₹600.4 | 58,202 | 64,200 |
| 17 Nov 2022 | ₹564.7 | ₹612.65 | ₹540.45 | ₹557.95 | 80,102 | 27,950 |