NIFTY 50 18,050 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹474.7 and a low of ₹147.15. Final close ₹434.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹205.05 | ₹207.95 | ₹156.3 | ₹160.35 | 40,151 | 33,700 |
| 27 Oct 2022 | ₹190.1 | ₹201.5 | ₹159.75 | ₹185.9 | 1,78,451 | 1,30,500 |
| 28 Oct 2022 | ₹198 | ₹213.65 | ₹163 | ₹180 | 1,58,152 | 1,19,400 |
| 31 Oct 2022 | ₹200 | ₹272.15 | ₹200 | ₹269.15 | 2,12,803 | 1,02,300 |
| 1 Nov 2022 | ₹230.2 | ₹372.75 | ₹230.2 | ₹370.1 | 1,33,851 | 74,100 |
| 2 Nov 2022 | ₹353.35 | ₹361 | ₹313.75 | ₹330 | 83,652 | 60,200 |
| 3 Nov 2022 | ₹268.45 | ₹335.7 | ₹266.05 | ₹296.75 | 2,51,002 | 85,550 |
| 4 Nov 2022 | ₹297.05 | ₹344.2 | ₹259.25 | ₹321 | 3,01,803 | 1,08,100 |
| 7 Nov 2022 | ₹371.5 | ₹391.9 | ₹276.45 | ₹345 | 1,34,701 | 1,02,050 |
| 9 Nov 2022 | ₹377.55 | ₹387.5 | ₹290.75 | ₹296.55 | 71,351 | 88,250 |
| 10 Nov 2022 | ₹255.6 | ₹264 | ₹194.55 | ₹225 | 4,96,402 | 1,39,700 |
| 11 Nov 2022 | ₹260 | ₹441.45 | ₹260 | ₹441.45 | 1,73,452 | 84,600 |
| 14 Nov 2022 | ₹427.45 | ₹447.4 | ₹367.95 | ₹373 | 24,001 | 83,200 |
| 15 Nov 2022 | ₹410 | ₹466.05 | ₹352.2 | ₹464.5 | 25,951 | 79,700 |
| 16 Nov 2022 | ₹440 | ₹474.7 | ₹386.5 | ₹424.85 | 32,851 | 76,100 |
| 17 Nov 2022 | ₹396.7 | ₹442.55 | ₹334.35 | ₹341 | 25,451 | 77,150 |
| 18 Nov 2022 | ₹376.2 | ₹385.7 | ₹248.95 | ₹313.25 | 4,57,952 | 95,800 |
| 21 Nov 2022 | ₹241.5 | ₹247.35 | ₹147.15 | ₹174 | 49,21,902 | 3,65,500 |
| 22 Nov 2022 | ₹187.45 | ₹250.15 | ₹152.55 | ₹250 | 43,62,303 | 2,83,000 |
| 23 Nov 2022 | ₹278.9 | ₹294.45 | ₹210.9 | ₹210.9 | 7,57,151 | 2,29,400 |
| 24 Nov 2022 | ₹261.4 | ₹437.5 | ₹242 | ₹434.2 | 3,77,952 | 1,77,300 |