NIFTY 50 17,800 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹1,084.35 and a low of ₹406.65. Final close ₹1,010.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹497.75 | ₹582.2 | ₹497.75 | ₹582.2 | 501 | 550 |
| 2 Nov 2022 | ₹570.3 | ₹570.3 | ₹529.25 | ₹537.7 | 451 | 600 |
| 3 Nov 2022 | ₹473.4 | ₹514.6 | ₹473.4 | ₹505.9 | 301 | 600 |
| 4 Nov 2022 | ₹505 | ₹555.5 | ₹496 | ₹555.5 | 351 | 750 |
| 7 Nov 2022 | ₹515.35 | ₹515.35 | ₹515.35 | ₹515.35 | 51 | 800 |
| 9 Nov 2022 | ₹635.6 | ₹635.6 | ₹540 | ₹540 | 951 | 1,300 |
| 10 Nov 2022 | ₹461.5 | ₹463.35 | ₹406.65 | ₹443 | 1,001 | 1,050 |
| 11 Nov 2022 | ₹576.5 | ₹699.85 | ₹576.5 | ₹699.85 | 851 | 1,500 |
| 14 Nov 2022 | ₹701.2 | ₹701.2 | ₹655.95 | ₹655.95 | 151 | 1,500 |
| 15 Nov 2022 | ₹685.2 | ₹685.2 | ₹685.2 | ₹685.2 | 51 | 1,450 |
| 16 Nov 2022 | ₹689 | ₹709.1 | ₹571.55 | ₹709.1 | 251 | 1,550 |
| 17 Nov 2022 | ₹672.2 | ₹730.4 | ₹618.75 | ₹625.35 | 6,301 | 4,900 |
| 18 Nov 2022 | ₹640.05 | ₹640.05 | ₹526.8 | ₹594.3 | 26,652 | 15,300 |
| 21 Nov 2022 | ₹500 | ₹506.95 | ₹425 | ₹451.05 | 51,851 | 32,550 |
| 22 Nov 2022 | ₹464.95 | ₹529 | ₹436 | ₹529 | 40,851 | 39,700 |
| 23 Nov 2022 | ₹555.05 | ₹580 | ₹509.05 | ₹512 | 40,801 | 37,300 |
| 24 Nov 2022 | ₹544.6 | ₹753.2 | ₹542 | ₹744.55 | 60,201 | 51,900 |
| 25 Nov 2022 | ₹743.35 | ₹754.35 | ₹681.55 | ₹731.8 | 17,951 | 50,250 |
| 28 Nov 2022 | ₹690.35 | ₹816 | ₹688.15 | ₹771.45 | 17,351 | 50,250 |
| 29 Nov 2022 | ₹792.8 | ₹872.2 | ₹792.75 | ₹813.65 | 13,402 | 47,550 |
| 30 Nov 2022 | ₹839 | ₹983 | ₹824 | ₹971.15 | 19,651 | 45,750 |
| 1 Dec 2022 | ₹1,058.65 | ₹1,084.35 | ₹980 | ₹1,010.8 | 46,851 | 21,250 |