NIFTY 50 18,500 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹388.15 and a low of ₹36.85. Final close ₹310.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹138.75 | ₹179.1 | ₹134.75 | ₹177.4 | 16,401 | 9,400 |
| 2 Nov 2022 | ₹175 | ₹175 | ₹146 | ₹157.45 | 8,701 | 10,300 |
| 3 Nov 2022 | ₹120 | ₹158.3 | ₹114.4 | ₹127.35 | 10,351 | 12,950 |
| 4 Nov 2022 | ₹125 | ₹159.95 | ₹111 | ₹159.95 | 21,351 | 18,800 |
| 7 Nov 2022 | ₹183.75 | ₹183.75 | ₹125 | ₹161 | 38,401 | 28,900 |
| 9 Nov 2022 | ₹180 | ₹180 | ₹127.9 | ₹129 | 40,501 | 31,700 |
| 10 Nov 2022 | ₹107.05 | ₹112.7 | ₹72.7 | ₹86.1 | 1,88,402 | 1,06,900 |
| 11 Nov 2022 | ₹134.8 | ₹193.65 | ₹134.8 | ₹192.5 | 3,38,251 | 1,19,750 |
| 14 Nov 2022 | ₹193.45 | ₹197.05 | ₹146.5 | ₹150 | 2,32,501 | 1,50,350 |
| 15 Nov 2022 | ₹162.95 | ₹204.45 | ₹136.5 | ₹199.25 | 2,76,852 | 1,65,750 |
| 16 Nov 2022 | ₹185.85 | ₹205.65 | ₹157.95 | ₹178 | 6,23,001 | 2,27,550 |
| 17 Nov 2022 | ₹156.7 | ₹179.5 | ₹120 | ₹120 | 8,62,352 | 3,35,600 |
| 18 Nov 2022 | ₹149.85 | ₹152 | ₹78.75 | ₹96 | 36,22,552 | 8,23,850 |
| 21 Nov 2022 | ₹73.15 | ₹75.9 | ₹37.2 | ₹44.35 | 41,14,403 | 10,19,350 |
| 22 Nov 2022 | ₹42.9 | ₹50 | ₹36.85 | ₹50 | 43,27,501 | 13,14,400 |
| 23 Nov 2022 | ₹56.3 | ₹65 | ₹40 | ₹40 | 85,69,803 | 22,85,000 |
| 24 Nov 2022 | ₹49.95 | ₹135 | ₹39.15 | ₹125.9 | 2,64,26,402 | 37,50,650 |
| 25 Nov 2022 | ₹130 | ₹139.75 | ₹83.3 | ₹103 | 16,47,70,353 | 70,59,500 |
| 28 Nov 2022 | ₹85 | ₹163.8 | ₹60 | ₹120.5 | 10,45,89,652 | 49,97,150 |
| 29 Nov 2022 | ₹120 | ₹196.9 | ₹103.1 | ₹141 | 4,12,63,453 | 32,42,600 |
| 30 Nov 2022 | ₹165.95 | ₹292.85 | ₹135 | ₹278 | 3,70,48,152 | 29,27,700 |
| 1 Dec 2022 | ₹380.65 | ₹388.15 | ₹277 | ₹310.05 | 38,41,653 | 14,77,600 |