NIFTY 50 17,850 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹652.05 and a low of ₹239.25. Final close ₹633.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹302 | ₹315 | ₹239.25 | ₹245.05 | 32,252 | 17,150 |
| 27 Oct 2022 | ₹288.55 | ₹300.45 | ₹246.55 | ₹282 | 45,302 | 25,750 |
| 28 Oct 2022 | ₹288 | ₹320 | ₹252.6 | ₹277.55 | 1,93,051 | 37,050 |
| 31 Oct 2022 | ₹310 | ₹395.05 | ₹310 | ₹392.8 | 52,951 | 32,650 |
| 1 Nov 2022 | ₹440.55 | ₹510.35 | ₹430.55 | ₹510.35 | 21,701 | 27,400 |
| 2 Nov 2022 | ₹486.9 | ₹499.85 | ₹440 | ₹455 | 9,451 | 25,450 |
| 3 Nov 2022 | ₹371.05 | ₹460.1 | ₹371.05 | ₹423.6 | 21,101 | 25,550 |
| 4 Nov 2022 | ₹434.05 | ₹482 | ₹380.5 | ₹482 | 17,851 | 26,750 |
| 7 Nov 2022 | ₹520.95 | ₹551.25 | ₹407.95 | ₹498 | 17,002 | 22,700 |
| 9 Nov 2022 | ₹538.2 | ₹538.2 | ₹434.15 | ₹434.15 | 16,001 | 25,900 |
| 10 Nov 2022 | ₹381.4 | ₹398.85 | ₹315.3 | ₹356.85 | 30,351 | 27,300 |
| 11 Nov 2022 | ₹509 | ₹616.15 | ₹493.9 | ₹616.15 | 8,552 | 23,500 |
| 14 Nov 2022 | ₹586.8 | ₹599.95 | ₹539.95 | ₹545 | 1,151 | 23,250 |
| 15 Nov 2022 | ₹585 | ₹652.05 | ₹528.75 | ₹650 | 6,251 | 24,950 |
| 16 Nov 2022 | ₹586.05 | ₹650 | ₹580 | ₹616.4 | 2,751 | 24,100 |
| 17 Nov 2022 | ₹586.8 | ₹621.25 | ₹511.35 | ₹531.25 | 2,452 | 24,050 |
| 18 Nov 2022 | ₹547 | ₹547 | ₹424.45 | ₹498.15 | 16,851 | 22,950 |
| 21 Nov 2022 | ₹403.65 | ₹410.05 | ₹315.4 | ₹347.75 | 81,252 | 23,900 |
| 22 Nov 2022 | ₹359 | ₹443.8 | ₹326.85 | ₹441.2 | 44,951 | 24,200 |
| 23 Nov 2022 | ₹472.3 | ₹492.65 | ₹417.75 | ₹417.75 | 14,902 | 23,800 |
| 24 Nov 2022 | ₹458.05 | ₹637.2 | ₹451.95 | ₹633.65 | 14,652 | 16,900 |