NIFTY 50 18,300 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹265 and a low of ₹23.6. Final close ₹184.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹115 | ₹120.55 | ₹82.7 | ₹84.55 | 3,57,151 | 4,48,200 |
| 27 Oct 2022 | ₹107.85 | ₹110.55 | ₹81.55 | ₹100 | 6,64,451 | 5,31,100 |
| 28 Oct 2022 | ₹104.05 | ₹115.8 | ₹82.85 | ₹92 | 8,38,852 | 6,80,050 |
| 31 Oct 2022 | ₹117.2 | ₹152.5 | ₹117 | ₹150 | 8,71,653 | 6,31,850 |
| 1 Nov 2022 | ₹180.15 | ₹227.7 | ₹171.95 | ₹222.3 | 15,93,753 | 7,51,050 |
| 2 Nov 2022 | ₹224.95 | ₹231.85 | ₹184.65 | ₹196.55 | 9,41,552 | 7,45,150 |
| 3 Nov 2022 | ₹155.9 | ₹200.8 | ₹144.25 | ₹166 | 11,37,501 | 7,50,000 |
| 4 Nov 2022 | ₹150.25 | ₹200 | ₹138.6 | ₹199.35 | 12,22,351 | 7,73,200 |
| 7 Nov 2022 | ₹209.1 | ₹236.65 | ₹149.2 | ₹194 | 26,03,351 | 8,50,850 |
| 9 Nov 2022 | ₹243.25 | ₹243.25 | ₹152 | ₹156.9 | 44,09,602 | 12,93,600 |
| 10 Nov 2022 | ₹124.55 | ₹133.6 | ₹86.6 | ₹104.95 | 28,72,451 | 14,05,450 |
| 11 Nov 2022 | ₹198.7 | ₹254.95 | ₹155 | ₹254.95 | 79,97,253 | 20,99,450 |
| 14 Nov 2022 | ₹249.95 | ₹257.4 | ₹189.35 | ₹193.95 | 45,83,652 | 21,85,150 |
| 15 Nov 2022 | ₹221.85 | ₹262 | ₹175 | ₹260.15 | 66,84,952 | 22,54,150 |
| 16 Nov 2022 | ₹251.1 | ₹265 | ₹195.15 | ₹225 | 63,13,802 | 21,29,800 |
| 17 Nov 2022 | ₹191.15 | ₹233.65 | ₹148.6 | ₹156 | 1,17,51,851 | 34,80,300 |
| 18 Nov 2022 | ₹158.65 | ₹189.9 | ₹88.9 | ₹122 | 11,42,61,903 | 74,07,250 |
| 21 Nov 2022 | ₹89.95 | ₹97.9 | ₹29.1 | ₹37.75 | 9,36,54,753 | 1,25,16,450 |
| 22 Nov 2022 | ₹34 | ₹55 | ₹27.65 | ₹53 | 10,27,79,653 | 1,09,20,000 |
| 23 Nov 2022 | ₹67.4 | ₹73.95 | ₹23.6 | ₹24.65 | 24,46,39,353 | 1,47,97,550 |
| 24 Nov 2022 | ₹42.15 | ₹187.4 | ₹25.85 | ₹184.2 | 22,70,25,853 | 24,92,800 |