NIFTY 50 18,250 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹635.75 and a low of ₹113.85. Final close ₹564.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹260 | ₹290 | ₹260 | ₹260.05 | 251 | 100 |
| 2 Nov 2022 | ₹280 | ₹280 | ₹280 | ₹280 | 51 | 100 |
| 3 Nov 2022 | ₹225 | ₹251.25 | ₹225 | ₹251.25 | 151 | 150 |
| 4 Nov 2022 | ₹221.8 | ₹221.8 | ₹209.1 | ₹209.1 | 151 | 0 |
| 7 Nov 2022 | ₹268.6 | ₹291.8 | ₹234 | ₹286.05 | 1,051 | 450 |
| 9 Nov 2022 | ₹307.5 | ₹307.5 | ₹235.95 | ₹235.95 | 2,901 | 1,950 |
| 10 Nov 2022 | ₹211 | ₹217.1 | ₹167.05 | ₹179.25 | 3,751 | 3,050 |
| 11 Nov 2022 | ₹273.75 | ₹344.9 | ₹273.75 | ₹344.9 | 14,201 | 4,200 |
| 14 Nov 2022 | ₹335.75 | ₹359.7 | ₹287.55 | ₹296.55 | 10,451 | 6,700 |
| 15 Nov 2022 | ₹261.05 | ₹359.35 | ₹220 | ₹355.45 | 19,052 | 3,600 |
| 16 Nov 2022 | ₹351.35 | ₹365.55 | ₹302.95 | ₹335.25 | 8,251 | 5,050 |
| 17 Nov 2022 | ₹308 | ₹339.6 | ₹252.65 | ₹265 | 15,801 | 8,850 |
| 18 Nov 2022 | ₹285 | ₹285 | ₹193.25 | ₹233.55 | 6,40,551 | 70,950 |
| 21 Nov 2022 | ₹178.1 | ₹182.6 | ₹113.85 | ₹113.85 | 8,69,402 | 1,72,450 |
| 22 Nov 2022 | ₹140 | ₹164 | ₹121.25 | ₹163 | 18,43,551 | 2,21,850 |
| 23 Nov 2022 | ₹178 | ₹192.8 | ₹145.1 | ₹145.2 | 27,22,251 | 3,64,500 |
| 24 Nov 2022 | ₹169.95 | ₹324.95 | ₹154.5 | ₹316.3 | 18,73,152 | 1,49,550 |
| 25 Nov 2022 | ₹316.3 | ₹322 | ₹252.25 | ₹299.2 | 8,24,202 | 1,28,750 |
| 28 Nov 2022 | ₹243.45 | ₹380.7 | ₹243.45 | ₹333 | 3,37,301 | 1,03,400 |
| 29 Nov 2022 | ₹329.25 | ₹431.65 | ₹329.25 | ₹370.55 | 1,50,902 | 83,750 |
| 30 Nov 2022 | ₹385.55 | ₹538.35 | ₹369.05 | ₹525.75 | 91,501 | 72,650 |
| 1 Dec 2022 | ₹600 | ₹635.75 | ₹527.7 | ₹564.95 | 73,651 | 45,500 |