NIFTY 50 18,000 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹885.75 and a low of ₹265.3. Final close ₹815.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹365.15 | ₹442.2 | ₹365.15 | ₹442.2 | 4,651 | 7,900 |
| 2 Nov 2022 | ₹417.65 | ₹432.5 | ₹393 | ₹404.55 | 1,351 | 7,800 |
| 3 Nov 2022 | ₹378.45 | ₹411.3 | ₹339.95 | ₹374.2 | 6,151 | 9,100 |
| 4 Nov 2022 | ₹373.15 | ₹429.2 | ₹341.25 | ₹429.2 | 16,051 | 11,500 |
| 7 Nov 2022 | ₹475.1 | ₹475.1 | ₹367.15 | ₹438 | 6,201 | 11,150 |
| 9 Nov 2022 | ₹519.9 | ₹519.9 | ₹385.05 | ₹385.05 | 8,201 | 12,150 |
| 10 Nov 2022 | ₹352.8 | ₹358.75 | ₹287.3 | ₹318.4 | 48,302 | 25,000 |
| 11 Nov 2022 | ₹449.85 | ₹531.05 | ₹422.8 | ₹531.05 | 37,602 | 27,400 |
| 14 Nov 2022 | ₹506.95 | ₹544.5 | ₹464.5 | ₹467.95 | 49,751 | 48,950 |
| 15 Nov 2022 | ₹501.95 | ₹565.25 | ₹452 | ₹561 | 26,152 | 48,350 |
| 16 Nov 2022 | ₹516 | ₹564.85 | ₹486.5 | ₹528.05 | 35,351 | 51,300 |
| 17 Nov 2022 | ₹494.95 | ₹538.25 | ₹441 | ₹445.25 | 27,852 | 56,500 |
| 18 Nov 2022 | ₹458.45 | ₹468 | ₹362.6 | ₹415.25 | 2,32,551 | 80,650 |
| 21 Nov 2022 | ₹359.4 | ₹368.6 | ₹265.3 | ₹288.85 | 6,52,051 | 1,77,450 |
| 22 Nov 2022 | ₹304.55 | ₹355.15 | ₹272.6 | ₹345.05 | 6,42,003 | 2,48,300 |
| 23 Nov 2022 | ₹382.3 | ₹395 | ₹329 | ₹331.55 | 6,13,903 | 2,29,600 |
| 24 Nov 2022 | ₹379.65 | ₹557.45 | ₹353.65 | ₹548.3 | 7,64,951 | 2,55,700 |
| 25 Nov 2022 | ₹546.45 | ₹559.6 | ₹482.55 | ₹537 | 6,22,703 | 2,59,450 |
| 28 Nov 2022 | ₹500 | ₹626.55 | ₹468.05 | ₹578 | 3,80,451 | 2,69,600 |
| 29 Nov 2022 | ₹569 | ₹680 | ₹569 | ₹620.1 | 2,26,651 | 2,45,800 |
| 30 Nov 2022 | ₹636 | ₹787 | ₹621.2 | ₹773.2 | 2,14,002 | 2,46,200 |
| 1 Dec 2022 | ₹818.6 | ₹885.75 | ₹775.6 | ₹815 | 2,73,801 | 1,32,650 |