NIFTY 50 18,550 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹120.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹60 | ₹61 | ₹40.65 | ₹41.8 | 18,201 | 10,400 |
| 27 Oct 2022 | ₹51.8 | ₹55.6 | ₹40 | ₹48.15 | 28,151 | 20,950 |
| 28 Oct 2022 | ₹47.7 | ₹54.55 | ₹37.8 | ₹42.3 | 68,301 | 24,200 |
| 31 Oct 2022 | ₹54.95 | ₹72.8 | ₹47.8 | ₹71.2 | 1,06,401 | 42,550 |
| 1 Nov 2022 | ₹74 | ₹120.85 | ₹74 | ₹117.55 | 1,56,651 | 45,650 |
| 2 Nov 2022 | ₹117.6 | ₹117.6 | ₹93.25 | ₹101.25 | 87,401 | 49,050 |
| 3 Nov 2022 | ₹74.7 | ₹101.35 | ₹67.5 | ₹77.25 | 1,35,301 | 72,850 |
| 4 Nov 2022 | ₹77.25 | ₹96.65 | ₹60.85 | ₹90 | 1,64,951 | 70,650 |
| 7 Nov 2022 | ₹109.45 | ₹111.85 | ₹65.4 | ₹90.2 | 1,70,751 | 65,650 |
| 9 Nov 2022 | ₹94.55 | ₹102.2 | ₹62.35 | ₹64.9 | 1,47,601 | 62,750 |
| 10 Nov 2022 | ₹51 | ₹58.65 | ₹30.15 | ₹37.45 | 6,00,801 | 1,39,350 |
| 11 Nov 2022 | ₹63.95 | ₹113.35 | ₹63.95 | ₹109.55 | 10,88,151 | 2,18,850 |
| 14 Nov 2022 | ₹106.5 | ₹110.6 | ₹70.35 | ₹72 | 6,83,901 | 2,34,450 |
| 15 Nov 2022 | ₹78.75 | ₹107.15 | ₹59.7 | ₹105.5 | 11,26,501 | 2,84,400 |
| 16 Nov 2022 | ₹93.95 | ₹108.95 | ₹68.05 | ₹82.65 | 24,15,501 | 5,23,500 |
| 17 Nov 2022 | ₹69.6 | ₹82.95 | ₹39.8 | ₹42 | 61,67,001 | 13,65,400 |
| 18 Nov 2022 | ₹48.2 | ₹53.55 | ₹18.4 | ₹23 | 3,15,67,353 | 18,89,800 |
| 21 Nov 2022 | ₹19.65 | ₹19.65 | ₹4.75 | ₹5 | 2,81,43,552 | 28,46,400 |
| 22 Nov 2022 | ₹4 | ₹5.5 | ₹2.5 | ₹2.65 | 2,06,83,403 | 24,98,300 |
| 23 Nov 2022 | ₹3.05 | ₹3.8 | ₹1.6 | ₹1.75 | 3,63,73,403 | 34,73,350 |
| 24 Nov 2022 | ₹1.7 | ₹1.7 | ₹0.05 | ₹0.05 | 4,95,14,153 | 20,18,800 |