NIFTY 50 17,950 CE traded across 19 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹920 and a low of ₹303.9. Final close ₹860.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹479 | ₹479 | ₹479 | ₹479 | 101 | 100 |
| 4 Nov 2022 | ₹362.3 | ₹377.7 | ₹362.3 | ₹377.7 | 101 | 50 |
| 9 Nov 2022 | ₹511.25 | ₹511.25 | ₹483.75 | ₹483.75 | 101 | 100 |
| 10 Nov 2022 | ₹371.3 | ₹387.55 | ₹325 | ₹352 | 1,501 | 850 |
| 11 Nov 2022 | ₹429 | ₹566.35 | ₹429 | ₹566.35 | 1,001 | 900 |
| 14 Nov 2022 | ₹527.45 | ₹527.45 | ₹527.45 | ₹527.45 | 101 | 600 |
| 15 Nov 2022 | ₹600 | ₹600 | ₹600 | ₹600 | 51 | 700 |
| 16 Nov 2022 | ₹566.5 | ₹589 | ₹566.5 | ₹589 | 151 | 700 |
| 17 Nov 2022 | ₹540.1 | ₹576.45 | ₹540.1 | ₹576.45 | 351 | 750 |
| 18 Nov 2022 | ₹487.55 | ₹487.55 | ₹400.5 | ₹460 | 3,701 | 2,450 |
| 21 Nov 2022 | ₹377.95 | ₹377.95 | ₹303.9 | ₹330.05 | 9,251 | 5,400 |
| 22 Nov 2022 | ₹333.05 | ₹391.55 | ₹314.5 | ₹391.15 | 18,851 | 9,600 |
| 23 Nov 2022 | ₹412.75 | ₹440.7 | ₹378.85 | ₹378.85 | 8,802 | 10,850 |
| 24 Nov 2022 | ₹404.9 | ₹607.95 | ₹400.35 | ₹600 | 8,901 | 11,750 |
| 25 Nov 2022 | ₹562.4 | ₹604.8 | ₹531.35 | ₹584.85 | 12,552 | 11,600 |
| 28 Nov 2022 | ₹574.4 | ₹665 | ₹574.4 | ₹665 | 2,201 | 11,300 |
| 29 Nov 2022 | ₹683.4 | ₹726 | ₹669.5 | ₹669.5 | 1,951 | 11,150 |
| 30 Nov 2022 | ₹707 | ₹832 | ₹682.55 | ₹832 | 1,151 | 10,900 |
| 1 Dec 2022 | ₹892.7 | ₹920 | ₹846.5 | ₹860.2 | 5,102 | 8,700 |