NIFTY 50 18,100 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹428.6 and a low of ₹113.25. Final close ₹383.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹191.55 | ₹195.95 | ₹138 | ₹141.25 | 3,70,251 | 1,95,450 |
| 27 Oct 2022 | ₹180 | ₹180 | ₹139.7 | ₹165.4 | 9,21,351 | 5,72,750 |
| 28 Oct 2022 | ₹170 | ₹190.65 | ₹143 | ₹157.1 | 6,03,401 | 6,51,350 |
| 31 Oct 2022 | ₹197.1 | ₹245 | ₹196.8 | ₹240.05 | 14,94,351 | 4,98,000 |
| 1 Nov 2022 | ₹269.25 | ₹342.9 | ₹269.25 | ₹336.45 | 29,52,451 | 11,10,700 |
| 2 Nov 2022 | ₹345.05 | ₹350 | ₹284.85 | ₹301.95 | 24,55,552 | 8,86,600 |
| 3 Nov 2022 | ₹246.75 | ₹306.85 | ₹224 | ₹266.05 | 28,42,551 | 8,01,700 |
| 4 Nov 2022 | ₹265 | ₹314.5 | ₹232.1 | ₹314.5 | 35,57,102 | 13,23,150 |
| 7 Nov 2022 | ₹349.75 | ₹358.75 | ₹248 | ₹312.25 | 45,60,902 | 12,48,250 |
| 9 Nov 2022 | ₹352 | ₹375.55 | ₹258.7 | ₹264.15 | 16,29,901 | 10,35,800 |
| 10 Nov 2022 | ₹207.7 | ₹244.95 | ₹169 | ₹194.05 | 37,10,001 | 13,17,400 |
| 11 Nov 2022 | ₹217.05 | ₹403.45 | ₹217 | ₹403.45 | 15,97,803 | 10,74,600 |
| 14 Nov 2022 | ₹391 | ₹409.5 | ₹329 | ₹332.95 | 5,10,251 | 9,54,950 |
| 15 Nov 2022 | ₹371 | ₹423.9 | ₹312.2 | ₹419.95 | 5,11,001 | 8,55,150 |
| 16 Nov 2022 | ₹396.95 | ₹428.6 | ₹342.65 | ₹382.25 | 8,19,651 | 6,54,150 |
| 17 Nov 2022 | ₹349.4 | ₹396.7 | ₹291.5 | ₹301.8 | 7,93,301 | 8,01,400 |
| 18 Nov 2022 | ₹336.85 | ₹346.35 | ₹210.75 | ₹267.05 | 70,34,203 | 10,60,300 |
| 21 Nov 2022 | ₹201.15 | ₹209.15 | ₹113.25 | ₹137 | 3,76,17,353 | 19,02,900 |
| 22 Nov 2022 | ₹145.85 | ₹204 | ₹117.2 | ₹203.7 | 3,51,74,602 | 15,17,350 |
| 23 Nov 2022 | ₹210 | ₹245.05 | ₹171.4 | ₹172.1 | 1,32,78,103 | 9,50,350 |
| 24 Nov 2022 | ₹197 | ₹387.6 | ₹196.85 | ₹383.2 | 40,80,702 | 5,25,650 |