NIFTY 50 18,800 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹96.85 and a low of ₹3.4. Final close ₹12.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹58 | ₹82 | ₹56.8 | ₹78.85 | 3,851 | 3,950 |
| 2 Nov 2022 | ₹78.65 | ₹78.65 | ₹65.5 | ₹70.05 | 4,051 | 4,750 |
| 3 Nov 2022 | ₹54 | ₹66.2 | ₹48.05 | ₹52.15 | 9,451 | 7,900 |
| 4 Nov 2022 | ₹52.1 | ₹66.05 | ₹38.85 | ₹66.05 | 28,902 | 19,050 |
| 7 Nov 2022 | ₹76 | ₹87.1 | ₹49.45 | ₹63 | 39,951 | 23,350 |
| 9 Nov 2022 | ₹70 | ₹72.45 | ₹47.9 | ₹47.9 | 40,401 | 33,700 |
| 10 Nov 2022 | ₹39.5 | ₹39.55 | ₹21.15 | ₹26.9 | 98,902 | 69,100 |
| 11 Nov 2022 | ₹58.35 | ₹70.4 | ₹47.65 | ₹69.75 | 2,26,252 | 86,300 |
| 14 Nov 2022 | ₹67 | ₹71.15 | ₹47.6 | ₹49.25 | 2,43,551 | 1,49,750 |
| 15 Nov 2022 | ₹52.85 | ₹70 | ₹42 | ₹68.95 | 4,55,053 | 2,35,000 |
| 16 Nov 2022 | ₹59.2 | ₹73.85 | ₹50.85 | ₹58.8 | 4,63,151 | 2,61,850 |
| 17 Nov 2022 | ₹47.2 | ₹56.55 | ₹31.55 | ₹36.2 | 8,60,851 | 4,19,400 |
| 18 Nov 2022 | ₹36.65 | ₹37.55 | ₹18.7 | ₹21.35 | 20,35,251 | 6,40,950 |
| 21 Nov 2022 | ₹21.35 | ₹21.35 | ₹8.3 | ₹9.1 | 19,45,802 | 5,25,450 |
| 22 Nov 2022 | ₹10 | ₹10 | ₹5.5 | ₹5.5 | 17,68,501 | 8,16,400 |
| 23 Nov 2022 | ₹8.1 | ₹9.25 | ₹5.8 | ₹5.8 | 33,69,301 | 8,75,150 |
| 24 Nov 2022 | ₹7.9 | ₹21 | ₹5.1 | ₹18 | 1,26,46,453 | 19,58,650 |
| 25 Nov 2022 | ₹18.9 | ₹18.95 | ₹8.7 | ₹9.2 | 5,17,52,203 | 40,40,100 |
| 28 Nov 2022 | ₹8 | ₹18.65 | ₹4.55 | ₹8.15 | 7,99,16,803 | 63,90,500 |
| 29 Nov 2022 | ₹7.85 | ₹18.2 | ₹5 | ₹6.75 | 8,41,23,652 | 72,89,300 |
| 30 Nov 2022 | ₹6 | ₹36.35 | ₹5 | ₹30.95 | 19,91,16,103 | 80,94,900 |
| 1 Dec 2022 | ₹64 | ₹96.85 | ₹3.4 | ₹12.15 | 44,92,88,503 | 55,52,450 |