NIFTY 50 18,000 CE traded across 22 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹908.35 and a low of ₹338.8. Final close ₹609.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹524.35 | ₹528.3 | ₹480.1 | ₹483 | 1,901 | 2,550 |
| 10 Nov 2022 | ₹414.25 | ₹414.25 | ₹340 | ₹370 | 6,701 | 6,100 |
| 11 Nov 2022 | ₹479.95 | ₹590.6 | ₹479.95 | ₹590.6 | 2,702 | 6,300 |
| 14 Nov 2022 | ₹562.9 | ₹584.55 | ₹537.85 | ₹537.85 | 1,101 | 6,450 |
| 15 Nov 2022 | ₹542.2 | ₹620 | ₹505.65 | ₹620 | 1,901 | 5,750 |
| 16 Nov 2022 | ₹562.45 | ₹610 | ₹552 | ₹559.45 | 4,251 | 5,250 |
| 17 Nov 2022 | ₹544.7 | ₹575.25 | ₹506.95 | ₹506.95 | 1,601 | 5,600 |
| 18 Nov 2022 | ₹521.55 | ₹521.55 | ₹421.85 | ₹472.6 | 44,801 | 7,650 |
| 21 Nov 2022 | ₹396.6 | ₹398.5 | ₹338.8 | ₹354.5 | 41,701 | 19,750 |
| 22 Nov 2022 | ₹355.95 | ₹402 | ₹339.45 | ₹402 | 34,102 | 20,650 |
| 23 Nov 2022 | ₹416 | ₹441 | ₹387 | ₹387 | 25,001 | 22,700 |
| 24 Nov 2022 | ₹351.3 | ₹599 | ₹351.3 | ₹597.5 | 53,301 | 20,700 |
| 25 Nov 2022 | ₹579.05 | ₹598 | ₹531 | ₹576.05 | 53,252 | 26,900 |
| 28 Nov 2022 | ₹536.95 | ₹663.55 | ₹536.95 | ₹614 | 46,351 | 32,700 |
| 29 Nov 2022 | ₹622.75 | ₹713.65 | ₹621.2 | ₹651 | 38,502 | 44,350 |
| 30 Nov 2022 | ₹666 | ₹814.3 | ₹652 | ₹808.1 | 46,951 | 41,850 |
| 1 Dec 2022 | ₹860 | ₹908.35 | ₹800 | ₹843.05 | 1,42,801 | 83,300 |
| 2 Dec 2022 | ₹831.85 | ₹831.85 | ₹678.7 | ₹727.3 | 1,96,851 | 1,21,700 |
| 5 Dec 2022 | ₹720 | ₹764.9 | ₹626 | ₹727.7 | 2,82,401 | 1,64,200 |
| 6 Dec 2022 | ₹674.1 | ₹702.65 | ₹600 | ₹683.05 | 1,78,701 | 1,50,750 |
| 7 Dec 2022 | ₹692.05 | ₹692.05 | ₹568 | ₹586.8 | 1,72,052 | 1,40,950 |
| 8 Dec 2022 | ₹583.1 | ₹632.1 | ₹549.5 | ₹609 | 1,56,552 | 1,18,800 |