NIFTY 50 18,050 CE traded across 20 sessions from 2 Nov 2022 to 1 Dec 2022, with a life-high of ₹825.25 and a low of ₹233.4. Final close ₹763.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Nov 2022 | ₹589.05 | ₹618.55 | ₹589.05 | ₹618.55 | 101 | 50 |
| 4 Nov 2022 | ₹387.25 | ₹388.85 | ₹315.45 | ₹388.85 | 5,852 | 2,650 |
| 7 Nov 2022 | ₹437.25 | ₹437.25 | ₹350.5 | ₹405.3 | 3,751 | 950 |
| 9 Nov 2022 | ₹405.2 | ₹405.2 | ₹376.75 | ₹376.75 | 151 | 950 |
| 10 Nov 2022 | ₹309.95 | ₹312.7 | ₹261.1 | ₹289.8 | 2,451 | 1,000 |
| 11 Nov 2022 | ₹443 | ₹476.4 | ₹439.95 | ₹476.4 | 1,451 | 800 |
| 14 Nov 2022 | ₹497.55 | ₹497.55 | ₹428.65 | ₹428.65 | 751 | 1,000 |
| 15 Nov 2022 | ₹415 | ₹524.85 | ₹415 | ₹524.85 | 151 | 1,100 |
| 16 Nov 2022 | ₹481.85 | ₹481.85 | ₹441.4 | ₹441.4 | 151 | 1,100 |
| 17 Nov 2022 | ₹469 | ₹469 | ₹460.4 | ₹460.4 | 151 | 1,100 |
| 18 Nov 2022 | ₹390.8 | ₹402 | ₹326 | ₹380.55 | 2,201 | 1,600 |
| 21 Nov 2022 | ₹299.55 | ₹300.45 | ₹233.4 | ₹255.55 | 46,602 | 7,850 |
| 22 Nov 2022 | ₹255 | ₹307.8 | ₹238.2 | ₹307.8 | 58,351 | 13,350 |
| 23 Nov 2022 | ₹324.2 | ₹350 | ₹278.6 | ₹278.6 | 51,101 | 24,250 |
| 24 Nov 2022 | ₹303.4 | ₹509.55 | ₹303.4 | ₹503.45 | 43,601 | 23,750 |
| 25 Nov 2022 | ₹495.8 | ₹514.8 | ₹436 | ₹485.35 | 55,551 | 20,850 |
| 28 Nov 2022 | ₹419.15 | ₹568.6 | ₹419.15 | ₹528.75 | 16,601 | 18,300 |
| 29 Nov 2022 | ₹557.9 | ₹628.55 | ₹554.25 | ₹572 | 14,601 | 18,750 |
| 30 Nov 2022 | ₹583.95 | ₹732 | ₹573.8 | ₹732 | 3,002 | 17,800 |
| 1 Dec 2022 | ₹810 | ₹825.25 | ₹731.05 | ₹763.4 | 5,352 | 16,250 |