NIFTY 50 18,750 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹29.65 | ₹34.7 | ₹21.05 | ₹21.9 | 16,101 | 12,550 |
| 27 Oct 2022 | ₹30 | ₹30.05 | ₹21.5 | ₹26.75 | 53,701 | 27,100 |
| 28 Oct 2022 | ₹26.3 | ₹27.45 | ₹18.85 | ₹20.5 | 27,401 | 34,600 |
| 31 Oct 2022 | ₹25.6 | ₹34.35 | ₹24 | ₹33.35 | 70,051 | 49,100 |
| 1 Nov 2022 | ₹44.95 | ₹65 | ₹39.8 | ₹61.95 | 98,602 | 41,050 |
| 2 Nov 2022 | ₹55.35 | ₹61.15 | ₹47.8 | ₹53.5 | 84,201 | 65,800 |
| 3 Nov 2022 | ₹46.25 | ₹52.2 | ₹31.85 | ₹36.95 | 1,56,251 | 73,600 |
| 4 Nov 2022 | ₹37.7 | ₹46.95 | ₹27.55 | ₹46.1 | 2,96,102 | 1,28,550 |
| 7 Nov 2022 | ₹51.4 | ₹51.4 | ₹30.2 | ₹38.25 | 5,03,451 | 2,27,250 |
| 9 Nov 2022 | ₹43.9 | ₹46.3 | ₹25.45 | ₹25.9 | 3,59,352 | 2,20,950 |
| 10 Nov 2022 | ₹20.65 | ₹20.65 | ₹12.1 | ₹14.3 | 5,39,803 | 1,23,300 |
| 11 Nov 2022 | ₹25.25 | ₹48.95 | ₹25.25 | ₹43 | 8,98,451 | 2,37,350 |
| 14 Nov 2022 | ₹42.15 | ₹42.8 | ₹22.4 | ₹24.25 | 8,22,301 | 2,62,350 |
| 15 Nov 2022 | ₹30.05 | ₹37 | ₹17.15 | ₹37 | 16,25,102 | 4,21,200 |
| 16 Nov 2022 | ₹37.5 | ₹37.5 | ₹19.3 | ₹24.2 | 21,68,251 | 5,57,500 |
| 17 Nov 2022 | ₹24.2 | ₹24.25 | ₹8.95 | ₹10.15 | 57,02,302 | 10,58,850 |
| 18 Nov 2022 | ₹10.15 | ₹11.3 | ₹4.25 | ₹4.25 | 2,26,70,553 | 20,04,000 |
| 21 Nov 2022 | ₹3.6 | ₹4.1 | ₹2 | ₹2 | 1,62,72,553 | 36,81,450 |
| 22 Nov 2022 | ₹2.15 | ₹2.35 | ₹1 | ₹1.05 | 84,70,102 | 32,41,800 |
| 23 Nov 2022 | ₹1.2 | ₹1.8 | ₹0.7 | ₹0.95 | 75,99,801 | 21,32,350 |
| 24 Nov 2022 | ₹0.95 | ₹0.95 | ₹0.05 | ₹0.05 | 73,05,801 | 11,63,650 |