NIFTY 50 18,000 CE traded across 20 sessions from 18 Oct 2022 to 17 Nov 2022, with a life-high of ₹451.3 and a low of ₹96. Final close ₹344.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Oct 2022 | ₹124.9 | ₹140.3 | ₹112.4 | ₹125.75 | 6,001 | 7,000 |
| 19 Oct 2022 | ₹130 | ₹146.45 | ₹115.5 | ₹125.2 | 5,601 | 8,450 |
| 20 Oct 2022 | ₹97.55 | ₹131.95 | ₹96 | ₹126.75 | 8,351 | 6,750 |
| 21 Oct 2022 | ₹143.3 | ₹153.65 | ₹115 | ₹134.3 | 12,351 | 10,950 |
| 25 Oct 2022 | ₹188.8 | ₹188.85 | ₹134.65 | ₹138 | 28,052 | 17,200 |
| 27 Oct 2022 | ₹175 | ₹178 | ₹139.9 | ₹165.35 | 2,62,002 | 1,96,900 |
| 28 Oct 2022 | ₹167 | ₹190 | ₹140 | ₹155.95 | 1,39,452 | 2,11,850 |
| 31 Oct 2022 | ₹212.2 | ₹248.35 | ₹195.8 | ₹245 | 1,83,951 | 1,93,650 |
| 1 Nov 2022 | ₹257 | ₹350.3 | ₹247.2 | ₹348.55 | 1,14,401 | 1,78,750 |
| 2 Nov 2022 | ₹338.2 | ₹339 | ₹288.05 | ₹300.95 | 76,901 | 1,85,650 |
| 3 Nov 2022 | ₹232.7 | ₹303.1 | ₹232.7 | ₹261.85 | 3,65,951 | 2,54,200 |
| 4 Nov 2022 | ₹261.4 | ₹303.2 | ₹217.1 | ₹303.2 | 10,60,353 | 4,65,850 |
| 7 Nov 2022 | ₹332.05 | ₹351.9 | ₹233.8 | ₹308.4 | 15,36,901 | 5,17,600 |
| 9 Nov 2022 | ₹360.15 | ₹360.15 | ₹245.9 | ₹252 | 9,89,601 | 6,79,150 |
| 10 Nov 2022 | ₹241.9 | ₹241.9 | ₹134.05 | ₹164.4 | 2,26,80,651 | 54,61,950 |
| 11 Nov 2022 | ₹290 | ₹414.85 | ₹222.2 | ₹414.85 | 89,78,902 | 44,70,700 |
| 14 Nov 2022 | ₹408.85 | ₹418.85 | ₹331.6 | ₹339.15 | 37,40,102 | 34,25,500 |
| 15 Nov 2022 | ₹386.5 | ₹447.45 | ₹307.8 | ₹443 | 41,58,003 | 25,25,550 |
| 16 Nov 2022 | ₹415.8 | ₹451.3 | ₹350.05 | ₹404 | 35,95,202 | 16,13,550 |
| 17 Nov 2022 | ₹358.4 | ₹416.2 | ₹340.5 | ₹344.9 | 16,90,901 | 11,97,950 |