NIFTY 50 17,300 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹1,191.3 and a low of ₹557.65. Final close ₹1,187.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹679.9 | ₹679.9 | ₹557.65 | ₹567.3 | 37,951 | 93,800 |
| 27 Oct 2022 | ₹663.25 | ₹675.2 | ₹575.4 | ₹634.55 | 64,151 | 96,500 |
| 28 Oct 2022 | ₹658.95 | ₹695.05 | ₹604 | ₹648.5 | 53,502 | 92,900 |
| 31 Oct 2022 | ₹729.95 | ₹820 | ₹709.25 | ₹815 | 16,802 | 88,950 |
| 1 Nov 2022 | ₹833.25 | ₹969.75 | ₹833.25 | ₹969.75 | 16,501 | 83,500 |
| 2 Nov 2022 | ₹940 | ₹948.15 | ₹875.65 | ₹895.5 | 16,001 | 80,000 |
| 3 Nov 2022 | ₹800 | ₹909.2 | ₹800 | ₹865 | 8,851 | 78,550 |
| 4 Nov 2022 | ₹869.95 | ₹945 | ₹819.6 | ₹945 | 7,101 | 77,450 |
| 7 Nov 2022 | ₹1,010 | ₹1,010 | ₹860 | ₹972.55 | 12,651 | 72,050 |
| 9 Nov 2022 | ₹1,070 | ₹1,070 | ₹916 | ₹916 | 4,951 | 69,600 |
| 10 Nov 2022 | ₹866.7 | ₹866.75 | ₹759.9 | ₹820.5 | 27,952 | 73,700 |
| 11 Nov 2022 | ₹1,021.25 | ₹1,140.25 | ₹1,021.25 | ₹1,140.25 | 17,401 | 75,700 |
| 14 Nov 2022 | ₹1,117.5 | ₹1,151 | ₹1,070 | ₹1,070 | 6,951 | 72,650 |
| 15 Nov 2022 | ₹1,075 | ₹1,191.3 | ₹1,050.55 | ₹1,191.3 | 3,451 | 72,450 |
| 16 Nov 2022 | ₹1,122 | ₹1,187.7 | ₹1,103.5 | ₹1,145.65 | 11,701 | 72,750 |
| 17 Nov 2022 | ₹1,111 | ₹1,157.6 | ₹1,050 | ₹1,050 | 9,401 | 75,400 |
| 18 Nov 2022 | ₹1,084.7 | ₹1,084.7 | ₹963.35 | ₹1,042.2 | 13,651 | 67,000 |
| 21 Nov 2022 | ₹953.3 | ₹953.3 | ₹860 | ₹894.15 | 13,451 | 64,450 |
| 22 Nov 2022 | ₹894.9 | ₹992.15 | ₹879.2 | ₹992.15 | 4,851 | 63,750 |
| 23 Nov 2022 | ₹1,015.25 | ₹1,032 | ₹970 | ₹970 | 10,501 | 61,100 |
| 24 Nov 2022 | ₹1,001 | ₹1,190.7 | ₹1,000 | ₹1,187.95 | 25,652 | 55,300 |