NIFTY 50 18,100 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹785.05 and a low of ₹199. Final close ₹712.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹328.35 | ₹385.95 | ₹313.5 | ₹382 | 2,201 | 700 |
| 2 Nov 2022 | ₹374.8 | ₹374.8 | ₹333 | ₹345.3 | 3,151 | 2,150 |
| 3 Nov 2022 | ₹360.15 | ₹360.15 | ₹292 | ₹316 | 7,101 | 4,950 |
| 4 Nov 2022 | ₹322.95 | ₹364.4 | ₹284.1 | ₹363.1 | 9,751 | 3,800 |
| 7 Nov 2022 | ₹391 | ₹391 | ₹308.6 | ₹374.65 | 18,201 | 7,450 |
| 9 Nov 2022 | ₹411.4 | ₹411.4 | ₹328.55 | ₹328.9 | 9,751 | 7,500 |
| 10 Nov 2022 | ₹300.75 | ₹300.75 | ₹231.95 | ₹257 | 37,051 | 17,250 |
| 11 Nov 2022 | ₹350 | ₹455.8 | ₹323.75 | ₹453 | 33,851 | 20,500 |
| 14 Nov 2022 | ₹445.75 | ₹458.05 | ₹386.2 | ₹391.3 | 56,601 | 62,250 |
| 15 Nov 2022 | ₹419.65 | ₹477.5 | ₹375 | ₹477.5 | 33,552 | 63,000 |
| 16 Nov 2022 | ₹458 | ₹477.85 | ₹415 | ₹441.6 | 15,051 | 62,500 |
| 17 Nov 2022 | ₹413.15 | ₹450.1 | ₹362.1 | ₹367 | 19,552 | 64,550 |
| 18 Nov 2022 | ₹388.85 | ₹388.85 | ₹288.45 | ₹347.9 | 1,98,052 | 68,050 |
| 21 Nov 2022 | ₹286.35 | ₹297.8 | ₹199 | ₹222.55 | 10,70,552 | 1,91,050 |
| 22 Nov 2022 | ₹234.95 | ₹270 | ₹204.95 | ₹268.8 | 9,87,502 | 2,21,100 |
| 23 Nov 2022 | ₹272.85 | ₹308 | ₹248.05 | ₹248.05 | 7,35,352 | 1,70,850 |
| 24 Nov 2022 | ₹279.3 | ₹462 | ₹267.1 | ₹452.55 | 6,08,902 | 1,13,750 |
| 25 Nov 2022 | ₹443.95 | ₹461 | ₹387.8 | ₹440 | 3,92,502 | 1,00,750 |
| 28 Nov 2022 | ₹374.4 | ₹526 | ₹374.4 | ₹476.8 | 3,14,851 | 88,350 |
| 29 Nov 2022 | ₹488.85 | ₹579.1 | ₹476.3 | ₹519.9 | 97,902 | 77,900 |
| 30 Nov 2022 | ₹537.45 | ₹688.3 | ₹520.15 | ₹675 | 60,102 | 62,700 |
| 1 Dec 2022 | ₹700 | ₹785.05 | ₹693.1 | ₹712 | 60,552 | 25,700 |