NIFTY 50 17,950 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹557.85 and a low of ₹194.85. Final close ₹533.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹245.5 | ₹253.45 | ₹194.85 | ₹199 | 19,251 | 9,300 |
| 27 Oct 2022 | ₹236.95 | ₹246.8 | ₹200.3 | ₹231 | 26,401 | 14,800 |
| 28 Oct 2022 | ₹227 | ₹263 | ₹205 | ₹223.6 | 54,502 | 21,950 |
| 31 Oct 2022 | ₹281.95 | ₹331.1 | ₹277.75 | ₹324.75 | 2,30,951 | 34,350 |
| 1 Nov 2022 | ₹379.05 | ₹437.8 | ₹366.85 | ₹437.8 | 53,452 | 29,500 |
| 2 Nov 2022 | ₹430.05 | ₹430.05 | ₹374 | ₹386.55 | 14,501 | 25,500 |
| 3 Nov 2022 | ₹312.65 | ₹395.9 | ₹312.65 | ₹357.8 | 50,951 | 24,450 |
| 4 Nov 2022 | ₹353.45 | ₹410.25 | ₹317.3 | ₹410.25 | 31,801 | 21,400 |
| 7 Nov 2022 | ₹425 | ₹465.4 | ₹342.25 | ₹418.85 | 20,301 | 19,200 |
| 9 Nov 2022 | ₹453.25 | ₹465.35 | ₹358.2 | ₹377.15 | 23,802 | 23,900 |
| 10 Nov 2022 | ₹317.5 | ₹331 | ₹252 | ₹282.15 | 1,17,952 | 43,550 |
| 11 Nov 2022 | ₹425.25 | ₹528.85 | ₹393.15 | ₹527.5 | 56,752 | 21,250 |
| 14 Nov 2022 | ₹515.35 | ₹531 | ₹452.8 | ₹455.45 | 4,901 | 21,250 |
| 15 Nov 2022 | ₹500 | ₹557.55 | ₹439 | ₹557.55 | 9,701 | 19,300 |
| 16 Nov 2022 | ₹555 | ₹557.85 | ₹475.95 | ₹521.35 | 17,801 | 25,350 |
| 17 Nov 2022 | ₹486.2 | ₹534.35 | ₹418.75 | ₹432.8 | 12,101 | 29,600 |
| 18 Nov 2022 | ₹467.75 | ₹473.25 | ₹332.95 | ₹404.45 | 89,651 | 30,850 |
| 21 Nov 2022 | ₹333.8 | ₹338.25 | ₹226.3 | ₹256.25 | 5,57,253 | 95,550 |
| 22 Nov 2022 | ₹275.35 | ₹346 | ₹234.4 | ₹344.55 | 4,38,553 | 93,000 |
| 23 Nov 2022 | ₹374.75 | ₹393.1 | ₹316.3 | ₹318.2 | 94,902 | 88,550 |
| 24 Nov 2022 | ₹350.25 | ₹537.65 | ₹350.25 | ₹533.55 | 76,252 | 83,300 |