NIFTY 50 18,000 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹516.9 and a low of ₹175.1. Final close ₹485.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹240 | ₹249.95 | ₹175.1 | ₹178.55 | 16,57,801 | 14,66,450 |
| 27 Oct 2022 | ₹222.2 | ₹228.95 | ₹179 | ₹208 | 24,46,852 | 16,84,000 |
| 28 Oct 2022 | ₹208 | ₹238 | ₹182.3 | ₹202 | 28,96,703 | 18,08,200 |
| 31 Oct 2022 | ₹227.45 | ₹300 | ₹227.45 | ₹297 | 44,02,952 | 22,19,400 |
| 1 Nov 2022 | ₹325.05 | ₹405.8 | ₹325.05 | ₹399.1 | 27,88,702 | 21,60,650 |
| 2 Nov 2022 | ₹396.45 | ₹406.6 | ₹341.35 | ₹359 | 18,83,202 | 19,00,350 |
| 3 Nov 2022 | ₹251 | ₹365.3 | ₹250 | ₹323.5 | 36,20,402 | 19,57,850 |
| 4 Nov 2022 | ₹321.05 | ₹377.45 | ₹286.35 | ₹377 | 34,47,752 | 23,27,200 |
| 7 Nov 2022 | ₹399.95 | ₹461 | ₹305.85 | ₹381.9 | 28,28,152 | 19,62,700 |
| 9 Nov 2022 | ₹416.2 | ₹450.15 | ₹323.25 | ₹332.55 | 17,29,451 | 17,97,800 |
| 10 Nov 2022 | ₹289.7 | ₹298.95 | ₹221.25 | ₹253.25 | 56,12,952 | 27,57,700 |
| 11 Nov 2022 | ₹389.95 | ₹486 | ₹290 | ₹486 | 26,95,403 | 20,41,600 |
| 14 Nov 2022 | ₹486 | ₹496.7 | ₹409.25 | ₹414.2 | 7,99,001 | 18,09,100 |
| 15 Nov 2022 | ₹451 | ₹513.3 | ₹392.5 | ₹511.55 | 8,69,602 | 16,48,300 |
| 16 Nov 2022 | ₹493.2 | ₹516.9 | ₹427 | ₹473.3 | 13,57,751 | 14,94,000 |
| 17 Nov 2022 | ₹435.05 | ₹490 | ₹375.25 | ₹385 | 9,75,951 | 15,69,800 |
| 18 Nov 2022 | ₹425.55 | ₹434.25 | ₹289.1 | ₹358 | 58,81,953 | 17,97,200 |
| 21 Nov 2022 | ₹285 | ₹294.6 | ₹185 | ₹214 | 1,48,29,801 | 22,86,450 |
| 22 Nov 2022 | ₹233.85 | ₹298.4 | ₹192.2 | ₹298.4 | 1,12,19,102 | 20,63,250 |
| 23 Nov 2022 | ₹339.25 | ₹344 | ₹267.8 | ₹269 | 42,55,902 | 19,33,600 |
| 24 Nov 2022 | ₹295 | ₹488 | ₹295 | ₹485.35 | 25,83,703 | 14,94,650 |