NIFTY 50 18,350 CE traded across 16 sessions from 7 Nov 2022 to 1 Dec 2022, with a life-high of ₹537.85 and a low of ₹78.1. Final close ₹461.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Nov 2022 | ₹251.05 | ₹251.05 | ₹207 | ₹207 | 751 | 550 |
| 11 Nov 2022 | ₹250.7 | ₹284.95 | ₹238.45 | ₹284.95 | 32,051 | 12,100 |
| 14 Nov 2022 | ₹271.55 | ₹284 | ₹224.25 | ₹230.95 | 58,051 | 17,400 |
| 15 Nov 2022 | ₹237.2 | ₹290.6 | ₹215 | ₹288.9 | 74,801 | 13,600 |
| 16 Nov 2022 | ₹251.65 | ₹298 | ₹238.75 | ₹267.15 | 75,401 | 30,000 |
| 17 Nov 2022 | ₹249 | ₹271.95 | ₹197.05 | ₹200 | 2,04,101 | 80,550 |
| 18 Nov 2022 | ₹270.2 | ₹270.25 | ₹140.6 | ₹172 | 9,41,002 | 1,67,400 |
| 21 Nov 2022 | ₹134.6 | ₹134.6 | ₹78.1 | ₹91.95 | 7,85,051 | 2,56,300 |
| 22 Nov 2022 | ₹90 | ₹108 | ₹79.05 | ₹107.95 | 9,43,752 | 2,89,900 |
| 23 Nov 2022 | ₹125 | ₹129.6 | ₹93 | ₹93.05 | 31,23,253 | 4,90,800 |
| 24 Nov 2022 | ₹115.05 | ₹242.5 | ₹97.35 | ₹231.1 | 77,57,152 | 4,74,450 |
| 25 Nov 2022 | ₹220 | ₹240 | ₹173.25 | ₹213.8 | 66,86,902 | 3,85,550 |
| 28 Nov 2022 | ₹188.9 | ₹289.2 | ₹150.25 | ₹243.25 | 30,40,501 | 2,85,850 |
| 29 Nov 2022 | ₹237.55 | ₹335.85 | ₹233.3 | ₹276 | 6,47,802 | 2,26,750 |
| 30 Nov 2022 | ₹294.1 | ₹440.1 | ₹273.4 | ₹426.85 | 4,19,351 | 1,81,100 |
| 1 Dec 2022 | ₹497.9 | ₹537.85 | ₹427.65 | ₹461.55 | 1,50,251 | 1,24,200 |