NIFTY 50 18,250 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹303.7 and a low of ₹42.05. Final close ₹233.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹125 | ₹130.95 | ₹92.6 | ₹96.15 | 19,901 | 22,850 |
| 27 Oct 2022 | ₹122.95 | ₹122.95 | ₹94.95 | ₹113.55 | 60,701 | 41,150 |
| 28 Oct 2022 | ₹115 | ₹131.7 | ₹96.4 | ₹106.4 | 72,651 | 50,300 |
| 31 Oct 2022 | ₹143.9 | ₹173.4 | ₹137.75 | ₹171 | 1,61,753 | 88,700 |
| 1 Nov 2022 | ₹208.95 | ₹254.2 | ₹194.1 | ₹251.9 | 2,01,651 | 1,06,800 |
| 2 Nov 2022 | ₹250 | ₹254 | ₹209.4 | ₹216.1 | 1,17,551 | 1,09,250 |
| 3 Nov 2022 | ₹205.2 | ₹224.9 | ₹166.55 | ₹190 | 1,51,251 | 87,200 |
| 4 Nov 2022 | ₹193.95 | ₹225.5 | ₹159.85 | ₹223.6 | 1,49,452 | 96,450 |
| 7 Nov 2022 | ₹256.95 | ₹262.4 | ₹171.7 | ₹219.5 | 3,31,602 | 1,25,200 |
| 9 Nov 2022 | ₹260 | ₹260 | ₹176.95 | ₹182 | 5,44,251 | 1,71,250 |
| 10 Nov 2022 | ₹156.75 | ₹157.95 | ₹104.25 | ₹124.9 | 8,17,251 | 2,37,050 |
| 11 Nov 2022 | ₹220 | ₹286.85 | ₹146 | ₹286.85 | 6,26,903 | 1,25,200 |
| 14 Nov 2022 | ₹277.95 | ₹292.65 | ₹221.4 | ₹225 | 2,09,052 | 1,28,000 |
| 15 Nov 2022 | ₹244.35 | ₹301.5 | ₹206.5 | ₹292.55 | 4,60,102 | 1,17,200 |
| 16 Nov 2022 | ₹270 | ₹303.7 | ₹229.85 | ₹264.95 | 3,57,851 | 1,23,800 |
| 17 Nov 2022 | ₹244.05 | ₹271.6 | ₹181.1 | ₹185 | 7,04,002 | 1,88,100 |
| 18 Nov 2022 | ₹221.4 | ₹224.15 | ₹114.3 | ₹155 | 3,61,91,502 | 7,52,000 |
| 21 Nov 2022 | ₹117 | ₹120.9 | ₹42.8 | ₹54.2 | 5,14,49,252 | 33,89,700 |
| 22 Nov 2022 | ₹48 | ₹84 | ₹42.05 | ₹81.75 | 7,26,74,003 | 36,53,650 |
| 23 Nov 2022 | ₹99 | ₹109.2 | ₹48.25 | ₹49.45 | 9,12,86,203 | 28,58,750 |
| 24 Nov 2022 | ₹68 | ₹237.45 | ₹56.85 | ₹233.3 | 4,41,74,753 | 4,63,300 |