NIFTY 50 17,900 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹607.95 and a low of ₹216.5. Final close ₹584.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹261 | ₹292.3 | ₹216.5 | ₹220 | 3,93,951 | 1,72,550 |
| 27 Oct 2022 | ₹280 | ₹299 | ₹221.2 | ₹256.1 | 9,19,302 | 2,87,650 |
| 28 Oct 2022 | ₹261 | ₹292.35 | ₹227.2 | ₹248 | 15,68,751 | 4,21,650 |
| 31 Oct 2022 | ₹289.85 | ₹363.05 | ₹287 | ₹359.35 | 15,90,401 | 4,94,150 |
| 1 Nov 2022 | ₹430 | ₹475 | ₹392.9 | ₹467.75 | 4,62,101 | 3,96,950 |
| 2 Nov 2022 | ₹471.2 | ₹476.7 | ₹405.15 | ₹421.05 | 2,60,602 | 3,35,950 |
| 3 Nov 2022 | ₹399.9 | ₹430 | ₹331.65 | ₹388 | 4,96,103 | 3,06,100 |
| 4 Nov 2022 | ₹388.05 | ₹450 | ₹348 | ₹444.15 | 2,87,152 | 3,10,600 |
| 7 Nov 2022 | ₹492.65 | ₹500.5 | ₹369 | ₹454.75 | 2,44,002 | 2,92,350 |
| 9 Nov 2022 | ₹502.35 | ₹503 | ₹392.75 | ₹395.25 | 2,02,201 | 3,16,750 |
| 10 Nov 2022 | ₹343.95 | ₹363.45 | ₹281.4 | ₹317.05 | 7,88,803 | 3,93,500 |
| 11 Nov 2022 | ₹424.9 | ₹576.25 | ₹424.9 | ₹570.05 | 2,81,952 | 3,22,950 |
| 14 Nov 2022 | ₹567.3 | ₹584.3 | ₹496 | ₹501.6 | 80,301 | 2,86,200 |
| 15 Nov 2022 | ₹533.5 | ₹605.1 | ₹478.45 | ₹600.15 | 1,15,753 | 2,80,500 |
| 16 Nov 2022 | ₹573 | ₹607.95 | ₹515.8 | ₹567.7 | 1,13,951 | 2,55,700 |
| 17 Nov 2022 | ₹528.75 | ₹580.15 | ₹464.55 | ₹476.15 | 1,19,252 | 2,54,100 |
| 18 Nov 2022 | ₹507.75 | ₹528.85 | ₹376 | ₹448.6 | 3,60,502 | 2,39,150 |
| 21 Nov 2022 | ₹373.6 | ₹380.45 | ₹269.9 | ₹303.35 | 13,37,852 | 2,51,500 |
| 22 Nov 2022 | ₹329.6 | ₹394.95 | ₹279.2 | ₹394.95 | 7,57,052 | 2,50,550 |
| 23 Nov 2022 | ₹429.75 | ₹442.4 | ₹366 | ₹369.2 | 2,59,553 | 2,23,500 |
| 24 Nov 2022 | ₹408.7 | ₹590 | ₹398.9 | ₹584 | 1,68,552 | 1,62,100 |