NIFTY 50 18,200 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹685.9 and a low of ₹142.5. Final close ₹613.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹288 | ₹325 | ₹270 | ₹325 | 2,251 | 850 |
| 2 Nov 2022 | ₹324.25 | ₹324.25 | ₹273.1 | ₹294.65 | 2,401 | 1,700 |
| 3 Nov 2022 | ₹289.75 | ₹297 | ₹235.6 | ₹258.7 | 3,601 | 3,700 |
| 4 Nov 2022 | ₹264.75 | ₹307 | ₹233.05 | ₹307 | 4,252 | 4,200 |
| 7 Nov 2022 | ₹341.6 | ₹350.95 | ₹252.85 | ₹315.85 | 28,651 | 14,750 |
| 9 Nov 2022 | ₹334.3 | ₹344.95 | ₹269.95 | ₹273.65 | 55,201 | 20,500 |
| 10 Nov 2022 | ₹243.35 | ₹243.35 | ₹183.1 | ₹208.75 | 40,401 | 24,700 |
| 11 Nov 2022 | ₹304 | ₹383.9 | ₹300.75 | ₹380 | 57,551 | 24,200 |
| 14 Nov 2022 | ₹378.55 | ₹388.85 | ₹316.55 | ₹327.15 | 13,501 | 25,450 |
| 15 Nov 2022 | ₹379.95 | ₹400.05 | ₹306.05 | ₹400.05 | 45,652 | 29,650 |
| 16 Nov 2022 | ₹361.85 | ₹405 | ₹335.5 | ₹369 | 58,101 | 30,450 |
| 17 Nov 2022 | ₹340.95 | ₹375 | ₹290.15 | ₹292.9 | 72,702 | 34,750 |
| 18 Nov 2022 | ₹320.4 | ₹320.4 | ₹222.25 | ₹260.8 | 10,82,301 | 1,21,550 |
| 21 Nov 2022 | ₹216.95 | ₹224.6 | ₹142.5 | ₹161 | 39,46,952 | 7,43,650 |
| 22 Nov 2022 | ₹174.05 | ₹197 | ₹146.2 | ₹197 | 53,70,253 | 10,17,300 |
| 23 Nov 2022 | ₹219.95 | ₹228.85 | ₹175.75 | ₹178.6 | 48,67,203 | 14,06,150 |
| 24 Nov 2022 | ₹193.7 | ₹370.45 | ₹186.95 | ₹360 | 50,35,702 | 9,06,300 |
| 25 Nov 2022 | ₹351.9 | ₹368.1 | ₹295.2 | ₹346 | 34,19,401 | 11,11,050 |
| 28 Nov 2022 | ₹279.35 | ₹430.8 | ₹279.35 | ₹380.45 | 14,30,901 | 10,32,700 |
| 29 Nov 2022 | ₹380 | ₹482 | ₹378.45 | ₹422 | 7,25,651 | 9,24,650 |
| 30 Nov 2022 | ₹427.35 | ₹589.65 | ₹421.5 | ₹574.3 | 4,51,801 | 7,95,200 |
| 1 Dec 2022 | ₹632.85 | ₹685.9 | ₹578 | ₹613.95 | 4,91,801 | 4,06,900 |