NIFTY 50 18,400 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹486.7 and a low of ₹61.85. Final close ₹412.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹224.85 | ₹224.85 | ₹205.4 | ₹205.4 | 401 | 350 |
| 2 Nov 2022 | ₹219.35 | ₹219.35 | ₹184.05 | ₹201.15 | 451 | 450 |
| 3 Nov 2022 | ₹168.75 | ₹181 | ₹151.8 | ₹164.65 | 1,151 | 1,000 |
| 4 Nov 2022 | ₹157.6 | ₹203.75 | ₹144.2 | ₹203.75 | 1,201 | 1,450 |
| 7 Nov 2022 | ₹218.1 | ₹224.7 | ₹165.45 | ₹208 | 3,901 | 2,200 |
| 9 Nov 2022 | ₹223.8 | ₹225.95 | ₹167.15 | ₹167.15 | 13,551 | 6,150 |
| 10 Nov 2022 | ₹141.65 | ₹155.5 | ₹102.8 | ₹120 | 79,001 | 23,950 |
| 11 Nov 2022 | ₹178.9 | ₹250.75 | ₹178.9 | ₹246.05 | 1,01,701 | 36,100 |
| 14 Nov 2022 | ₹246.35 | ₹255.7 | ₹196.45 | ₹200 | 1,40,851 | 72,300 |
| 15 Nov 2022 | ₹220.45 | ₹260.2 | ₹186 | ₹260 | 2,06,002 | 83,800 |
| 16 Nov 2022 | ₹237 | ₹266.5 | ₹210.05 | ₹234.5 | 5,48,851 | 1,57,700 |
| 17 Nov 2022 | ₹208.6 | ₹238.7 | ₹168.75 | ₹174 | 8,86,651 | 2,90,600 |
| 18 Nov 2022 | ₹183.05 | ₹223.95 | ₹116.8 | ₹144.9 | 34,95,403 | 5,12,200 |
| 21 Nov 2022 | ₹134.65 | ₹134.65 | ₹61.85 | ₹72.85 | 38,66,852 | 7,13,650 |
| 22 Nov 2022 | ₹74.95 | ₹85 | ₹62 | ₹84.7 | 40,60,551 | 10,09,050 |
| 23 Nov 2022 | ₹97.35 | ₹105 | ₹71 | ₹71 | 74,25,153 | 17,47,650 |
| 24 Nov 2022 | ₹94 | ₹204 | ₹73.8 | ₹192.1 | 2,69,37,102 | 32,49,800 |
| 25 Nov 2022 | ₹195 | ₹211 | ₹139.3 | ₹171.15 | 4,72,84,203 | 29,07,450 |
| 28 Nov 2022 | ₹155 | ₹246 | ₹110.35 | ₹200.8 | 2,39,40,602 | 21,58,600 |
| 29 Nov 2022 | ₹179 | ₹288.85 | ₹179 | ₹230.45 | 86,94,702 | 15,25,500 |
| 30 Nov 2022 | ₹237.65 | ₹390.8 | ₹224.2 | ₹375.5 | 59,34,102 | 9,57,750 |
| 1 Dec 2022 | ₹447.95 | ₹486.7 | ₹376.2 | ₹412.55 | 17,49,102 | 4,04,050 |