NIFTY 50 18,200 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹343.9 and a low of ₹61.2. Final close ₹284.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹173.95 | ₹174 | ₹107.6 | ₹110.45 | 3,47,202 | 3,17,650 |
| 27 Oct 2022 | ₹129.95 | ₹145 | ₹108 | ₹130.5 | 7,68,502 | 4,79,000 |
| 28 Oct 2022 | ₹135 | ₹150.4 | ₹110.2 | ₹122 | 10,24,502 | 6,02,200 |
| 31 Oct 2022 | ₹155.25 | ₹195.25 | ₹153.65 | ₹195 | 12,29,753 | 6,60,450 |
| 1 Nov 2022 | ₹226.65 | ₹283.55 | ₹220 | ₹277.5 | 28,64,201 | 11,83,950 |
| 2 Nov 2022 | ₹280.2 | ₹289.3 | ₹233.3 | ₹248 | 25,64,502 | 12,90,400 |
| 3 Nov 2022 | ₹200.05 | ₹251.9 | ₹185 | ₹215 | 18,68,451 | 12,71,100 |
| 4 Nov 2022 | ₹213.4 | ₹253.35 | ₹182.85 | ₹252.5 | 20,60,601 | 13,98,900 |
| 7 Nov 2022 | ₹245.2 | ₹292.45 | ₹195.65 | ₹250.65 | 60,50,251 | 17,85,800 |
| 9 Nov 2022 | ₹296 | ₹300 | ₹202 | ₹205.2 | 47,51,401 | 20,35,350 |
| 10 Nov 2022 | ₹175 | ₹200 | ₹124.35 | ₹146 | 34,71,301 | 21,77,000 |
| 11 Nov 2022 | ₹229 | ₹324 | ₹220 | ₹323.95 | 46,10,853 | 15,96,650 |
| 14 Nov 2022 | ₹314.05 | ₹330 | ₹254.55 | ₹258.5 | 14,23,152 | 13,86,050 |
| 15 Nov 2022 | ₹295.45 | ₹340.05 | ₹238.8 | ₹340 | 19,57,952 | 12,38,800 |
| 16 Nov 2022 | ₹320 | ₹343.9 | ₹265.2 | ₹302 | 18,70,201 | 10,55,300 |
| 17 Nov 2022 | ₹271 | ₹312.25 | ₹215.1 | ₹220.6 | 22,98,603 | 12,45,450 |
| 18 Nov 2022 | ₹249 | ₹265 | ₹143.05 | ₹192 | 3,77,00,603 | 19,25,450 |
| 21 Nov 2022 | ₹151 | ₹156.85 | ₹61.2 | ₹76.05 | 13,05,42,853 | 72,39,050 |
| 22 Nov 2022 | ₹86.5 | ₹119.9 | ₹61.35 | ₹118.5 | 14,35,71,803 | 54,95,600 |
| 23 Nov 2022 | ₹150 | ₹152.2 | ₹83.15 | ₹84.6 | 6,84,16,903 | 32,28,850 |
| 24 Nov 2022 | ₹111.55 | ₹287.35 | ₹100.9 | ₹284.45 | 3,12,60,303 | 13,69,950 |