NIFTY 50 18,300 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹585.85 and a low of ₹96.65. Final close ₹512.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹220 | ₹274.65 | ₹220 | ₹274.65 | 2,051 | 1,000 |
| 2 Nov 2022 | ₹259.5 | ₹259.5 | ₹232 | ₹232 | 651 | 1,000 |
| 3 Nov 2022 | ₹197.45 | ₹235.5 | ₹195 | ₹208.3 | 1,551 | 1,700 |
| 4 Nov 2022 | ₹206.95 | ₹247.9 | ₹190 | ₹247.9 | 2,551 | 1,750 |
| 7 Nov 2022 | ₹283.05 | ₹288.5 | ₹209.3 | ₹254.3 | 10,301 | 4,100 |
| 9 Nov 2022 | ₹278.8 | ₹285.05 | ₹217.85 | ₹219.2 | 23,101 | 9,050 |
| 10 Nov 2022 | ₹190 | ₹192.35 | ₹139.05 | ₹160 | 53,701 | 20,000 |
| 11 Nov 2022 | ₹260 | ₹315.4 | ₹247.9 | ₹310.95 | 1,71,252 | 50,950 |
| 14 Nov 2022 | ₹305.65 | ₹317.8 | ₹254.25 | ₹258 | 93,401 | 73,000 |
| 15 Nov 2022 | ₹274.55 | ₹325 | ₹242.95 | ₹325 | 1,81,901 | 82,900 |
| 16 Nov 2022 | ₹314.55 | ₹331.1 | ₹269.2 | ₹299.2 | 2,34,452 | 79,800 |
| 17 Nov 2022 | ₹270 | ₹305.45 | ₹225.5 | ₹232 | 3,24,251 | 1,29,250 |
| 18 Nov 2022 | ₹293.6 | ₹293.65 | ₹165.7 | ₹198.45 | 29,28,403 | 3,44,550 |
| 21 Nov 2022 | ₹168.95 | ₹168.95 | ₹96.65 | ₹111.2 | 42,70,451 | 12,59,700 |
| 22 Nov 2022 | ₹112 | ₹134.85 | ₹98.65 | ₹133.4 | 57,69,103 | 17,23,050 |
| 23 Nov 2022 | ₹171 | ₹171 | ₹116.3 | ₹116.3 | 1,26,16,702 | 28,04,950 |
| 24 Nov 2022 | ₹144.75 | ₹281.8 | ₹124.5 | ₹272 | 2,08,14,652 | 40,24,200 |
| 25 Nov 2022 | ₹278.95 | ₹279 | ₹210.7 | ₹253.5 | 1,19,18,253 | 31,46,300 |
| 28 Nov 2022 | ₹210 | ₹336.15 | ₹192.4 | ₹287.95 | 71,39,301 | 21,58,050 |
| 29 Nov 2022 | ₹282.85 | ₹384.75 | ₹279.95 | ₹324.9 | 27,91,503 | 14,41,200 |
| 30 Nov 2022 | ₹336.65 | ₹490.05 | ₹320 | ₹475.05 | 17,32,651 | 10,72,650 |
| 1 Dec 2022 | ₹527.8 | ₹585.85 | ₹475 | ₹512.4 | 10,60,951 | 7,07,250 |