NIFTY 50 17,900 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹977.95 and a low of ₹343. Final close ₹925.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹456.25 | ₹504.8 | ₹448.65 | ₹503 | 801 | 600 |
| 2 Nov 2022 | ₹499.4 | ₹499.4 | ₹464.25 | ₹471.3 | 401 | 300 |
| 3 Nov 2022 | ₹399.3 | ₹456.5 | ₹399.3 | ₹434.2 | 451 | 350 |
| 4 Nov 2022 | ₹445.7 | ₹480 | ₹401.1 | ₹480 | 1,151 | 700 |
| 7 Nov 2022 | ₹539 | ₹539 | ₹450.3 | ₹506.5 | 701 | 800 |
| 9 Nov 2022 | ₹553.15 | ₹553.15 | ₹461.5 | ₹473.5 | 5,751 | 1,500 |
| 10 Nov 2022 | ₹378.25 | ₹404.7 | ₹347.5 | ₹371.25 | 6,201 | 2,950 |
| 11 Nov 2022 | ₹528.65 | ₹604.35 | ₹521.55 | ₹604.35 | 3,202 | 2,450 |
| 14 Nov 2022 | ₹608.6 | ₹611.8 | ₹560 | ₹560 | 1,501 | 2,250 |
| 15 Nov 2022 | ₹580 | ₹586.25 | ₹531.75 | ₹586.25 | 1,851 | 2,050 |
| 16 Nov 2022 | ₹600 | ₹640 | ₹600 | ₹624.1 | 901 | 2,100 |
| 17 Nov 2022 | ₹578 | ₹618.5 | ₹519.4 | ₹519.4 | 2,301 | 4,100 |
| 18 Nov 2022 | ₹532.95 | ₹536 | ₹440 | ₹501.8 | 16,101 | 7,100 |
| 21 Nov 2022 | ₹413.4 | ₹416.8 | ₹343 | ₹371.95 | 68,952 | 30,800 |
| 22 Nov 2022 | ₹372 | ₹437 | ₹349.8 | ₹437 | 44,251 | 34,750 |
| 23 Nov 2022 | ₹481.35 | ₹486 | ₹418 | ₹418 | 35,201 | 37,900 |
| 24 Nov 2022 | ₹449 | ₹654.35 | ₹443.25 | ₹650.5 | 49,651 | 38,050 |
| 25 Nov 2022 | ₹628.25 | ₹656 | ₹585.9 | ₹635.35 | 38,802 | 25,200 |
| 28 Nov 2022 | ₹585.2 | ₹712 | ₹585.1 | ₹676.65 | 9,602 | 23,600 |
| 29 Nov 2022 | ₹718.75 | ₹777 | ₹710 | ₹710 | 5,401 | 22,250 |
| 30 Nov 2022 | ₹763 | ₹882.95 | ₹723.5 | ₹882.95 | 8,151 | 20,600 |
| 1 Dec 2022 | ₹964.95 | ₹977.95 | ₹893.35 | ₹925 | 23,052 | 11,550 |