NIFTY 50 18,150 CE traded across 21 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹738 and a low of ₹170. Final close ₹664.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹400 | ₹400 | ₹324.8 | ₹324.8 | 251 | 100 |
| 2 Nov 2022 | ₹489.85 | ₹489.85 | ₹279.3 | ₹279.3 | 201 | 150 |
| 4 Nov 2022 | ₹309.45 | ₹331.1 | ₹244 | ₹324.3 | 1,051 | 500 |
| 7 Nov 2022 | ₹369.1 | ₹369.1 | ₹279.85 | ₹339.6 | 5,551 | 650 |
| 9 Nov 2022 | ₹360 | ₹360 | ₹298.5 | ₹298.5 | 1,801 | 950 |
| 10 Nov 2022 | ₹268.35 | ₹275.75 | ₹216.45 | ₹225 | 1,601 | 2,150 |
| 11 Nov 2022 | ₹349.95 | ₹450 | ₹337.2 | ₹450 | 2,202 | 1,550 |
| 14 Nov 2022 | ₹420.45 | ₹420.45 | ₹382.1 | ₹407.6 | 1,051 | 2,000 |
| 15 Nov 2022 | ₹385.85 | ₹443.4 | ₹346.35 | ₹443.4 | 4,101 | 800 |
| 16 Nov 2022 | ₹387.45 | ₹432 | ₹380.55 | ₹408 | 2,751 | 1,400 |
| 17 Nov 2022 | ₹374.15 | ₹408.8 | ₹325.7 | ₹338.3 | 6,301 | 4,500 |
| 18 Nov 2022 | ₹344.55 | ₹344.55 | ₹255.5 | ₹301.8 | 44,401 | 6,500 |
| 21 Nov 2022 | ₹234.05 | ₹234.05 | ₹170 | ₹190.45 | 9,92,801 | 1,53,450 |
| 22 Nov 2022 | ₹191.05 | ₹230.7 | ₹174.3 | ₹228.75 | 6,91,452 | 1,02,900 |
| 23 Nov 2022 | ₹246.45 | ₹267.55 | ₹210.9 | ₹212.6 | 2,94,152 | 93,150 |
| 24 Nov 2022 | ₹233.05 | ₹414.75 | ₹227.85 | ₹408.85 | 4,00,101 | 1,16,300 |
| 25 Nov 2022 | ₹380.8 | ₹412.8 | ₹340 | ₹389 | 1,35,952 | 1,02,450 |
| 28 Nov 2022 | ₹332.55 | ₹478.15 | ₹332.55 | ₹430.25 | 63,151 | 95,800 |
| 29 Nov 2022 | ₹439.5 | ₹528.95 | ₹437.15 | ₹466.95 | 27,002 | 92,900 |
| 30 Nov 2022 | ₹484.4 | ₹635.85 | ₹473.4 | ₹628.7 | 26,501 | 81,100 |
| 1 Dec 2022 | ₹738 | ₹738 | ₹648.15 | ₹664.7 | 83,701 | 41,650 |