NIFTY 50 18,900 CE traded across 19 sessions from 4 Nov 2022 to 1 Dec 2022, with a life-high of ₹89.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Nov 2022 | ₹89.45 | ₹89.45 | ₹33.25 | ₹47.05 | 7,051 | 5,150 |
| 7 Nov 2022 | ₹42.55 | ₹46.7 | ₹36.95 | ₹41.9 | 25,401 | 7,300 |
| 9 Nov 2022 | ₹50 | ₹50 | ₹31.65 | ₹31.65 | 15,301 | 15,650 |
| 10 Nov 2022 | ₹30.15 | ₹30.15 | ₹15.55 | ₹18.45 | 1,14,952 | 74,000 |
| 11 Nov 2022 | ₹37 | ₹47 | ₹32.7 | ₹47 | 2,04,152 | 77,350 |
| 14 Nov 2022 | ₹44.6 | ₹47 | ₹30.6 | ₹33.1 | 2,31,452 | 1,12,850 |
| 15 Nov 2022 | ₹33.05 | ₹45.55 | ₹26.5 | ₹44.35 | 3,32,252 | 1,96,250 |
| 16 Nov 2022 | ₹36.95 | ₹48 | ₹32.15 | ₹36.45 | 6,14,401 | 3,06,850 |
| 17 Nov 2022 | ₹30.3 | ₹35 | ₹19.3 | ₹19.95 | 9,25,151 | 4,22,350 |
| 18 Nov 2022 | ₹22.2 | ₹22.4 | ₹11.25 | ₹20 | 18,95,051 | 4,24,750 |
| 21 Nov 2022 | ₹11.55 | ₹12.7 | ₹5.8 | ₹7.05 | 12,90,652 | 4,41,350 |
| 22 Nov 2022 | ₹6.55 | ₹6.55 | ₹4.55 | ₹4.95 | 10,67,301 | 4,68,200 |
| 23 Nov 2022 | ₹5.25 | ₹6.15 | ₹3.6 | ₹3.6 | 20,42,002 | 6,27,850 |
| 24 Nov 2022 | ₹3.5 | ₹10.5 | ₹3.1 | ₹7.7 | 89,13,853 | 16,06,050 |
| 25 Nov 2022 | ₹9.05 | ₹9.4 | ₹3.9 | ₹3.9 | 3,09,50,203 | 37,08,000 |
| 28 Nov 2022 | ₹3.8 | ₹7 | ₹2.55 | ₹3.1 | 4,91,01,103 | 50,66,300 |
| 29 Nov 2022 | ₹2.7 | ₹5.95 | ₹2.05 | ₹2.5 | 4,39,78,203 | 65,26,500 |
| 30 Nov 2022 | ₹2.75 | ₹8.75 | ₹1.95 | ₹7.2 | 8,19,01,003 | 78,20,550 |
| 1 Dec 2022 | ₹13.55 | ₹30 | ₹0.05 | ₹0.05 | 62,63,28,003 | 1,25,34,700 |