NIFTY 50 14,500 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹3,994.2 and a low of ₹3,145. Final close ₹3,992.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹3,236 | ₹3,273.7 | ₹3,145 | ₹3,148 | 36,551 | 88,850 |
| 27 Oct 2022 | ₹3,270 | ₹3,294.9 | ₹3,173 | ₹3,266.65 | 1,02,051 | 1,84,550 |
| 28 Oct 2022 | ₹3,315.7 | ₹3,452.25 | ₹3,245 | ₹3,296.65 | 16,351 | 1,89,200 |
| 31 Oct 2022 | ₹3,452.4 | ₹3,525.9 | ₹3,452.4 | ₹3,520.05 | 3,651 | 1,89,600 |
| 1 Nov 2022 | ₹3,602.15 | ₹3,691.7 | ₹3,602.15 | ₹3,691.7 | 7,951 | 1,85,050 |
| 2 Nov 2022 | ₹3,672.95 | ₹3,672.95 | ₹3,595.8 | ₹3,595.8 | 3,851 | 1,85,450 |
| 3 Nov 2022 | ₹3,633 | ₹3,633 | ₹3,544.05 | ₹3,592.35 | 2,601 | 1,85,950 |
| 4 Nov 2022 | ₹3,575 | ₹3,601 | ₹3,550 | ₹3,601 | 2,051 | 1,86,000 |
| 7 Nov 2022 | ₹3,740.3 | ₹3,755.55 | ₹3,600 | ₹3,755.55 | 5,551 | 1,84,850 |
| 9 Nov 2022 | ₹3,795 | ₹3,795 | ₹3,655.7 | ₹3,655.7 | 2,251 | 1,82,800 |
| 10 Nov 2022 | ₹3,600 | ₹3,611 | ₹3,510 | ₹3,582.7 | 5,001 | 1,83,050 |
| 11 Nov 2022 | ₹3,825 | ₹3,916.75 | ₹3,825 | ₹3,916.75 | 7,501 | 1,80,300 |
| 14 Nov 2022 | ₹3,925 | ₹3,932 | ₹3,864 | ₹3,864 | 7,501 | 1,73,500 |
| 15 Nov 2022 | ₹3,908 | ₹3,958.2 | ₹3,831.7 | ₹3,958.2 | 2,951 | 1,71,350 |
| 16 Nov 2022 | ₹3,916.05 | ₹3,988.4 | ₹3,880 | ₹3,947.4 | 3,852 | 1,67,750 |
| 17 Nov 2022 | ₹3,910 | ₹3,960 | ₹3,858 | ₹3,858.1 | 3,451 | 1,64,750 |
| 18 Nov 2022 | ₹3,875 | ₹3,875 | ₹3,763.8 | ₹3,851.05 | 4,251 | 1,61,150 |
| 21 Nov 2022 | ₹3,710 | ₹3,710 | ₹3,653.35 | ₹3,683.1 | 4,951 | 1,57,200 |
| 22 Nov 2022 | ₹3,689.95 | ₹3,787.6 | ₹3,689.95 | ₹3,787.6 | 12,051 | 1,46,050 |
| 23 Nov 2022 | ₹3,825 | ₹3,836 | ₹3,767.55 | ₹3,767.55 | 20,151 | 1,25,900 |
| 24 Nov 2022 | ₹3,803.75 | ₹3,994.2 | ₹3,802.45 | ₹3,992.1 | 1,06,902 | 76,250 |