NIFTY 50 18,100 CE traded across 22 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹806 and a low of ₹270. Final close ₹509.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹450.8 | ₹450.8 | ₹375.1 | ₹380.2 | 2,102 | 2,950 |
| 10 Nov 2022 | ₹343.7 | ₹357.05 | ₹284 | ₹306.35 | 6,001 | 2,550 |
| 11 Nov 2022 | ₹395.85 | ₹492 | ₹395.85 | ₹492 | 2,251 | 1,200 |
| 14 Nov 2022 | ₹464.15 | ₹464.15 | ₹451 | ₹451 | 201 | 1,400 |
| 15 Nov 2022 | ₹475 | ₹518.55 | ₹446.6 | ₹518.55 | 1,051 | 1,450 |
| 16 Nov 2022 | ₹497.95 | ₹539.75 | ₹497.95 | ₹539.75 | 402 | 1,550 |
| 17 Nov 2022 | ₹472 | ₹487.6 | ₹424 | ₹424 | 1,401 | 2,650 |
| 18 Nov 2022 | ₹438.85 | ₹438.9 | ₹351.15 | ₹397.5 | 7,852 | 3,800 |
| 21 Nov 2022 | ₹324.95 | ₹325.5 | ₹270 | ₹288.4 | 41,802 | 14,050 |
| 22 Nov 2022 | ₹290.05 | ₹326.1 | ₹274 | ₹326.1 | 35,701 | 12,750 |
| 23 Nov 2022 | ₹342.7 | ₹361.15 | ₹309.3 | ₹311.95 | 30,401 | 15,600 |
| 24 Nov 2022 | ₹342.2 | ₹510 | ₹326.35 | ₹497.35 | 33,851 | 16,050 |
| 25 Nov 2022 | ₹488.05 | ₹507 | ₹443.85 | ₹485.5 | 18,302 | 17,150 |
| 28 Nov 2022 | ₹452.55 | ₹563.85 | ₹452.55 | ₹520.9 | 10,951 | 21,750 |
| 29 Nov 2022 | ₹554.25 | ₹617 | ₹550 | ₹554 | 9,652 | 21,800 |
| 30 Nov 2022 | ₹585 | ₹713 | ₹561.15 | ₹713 | 7,351 | 21,950 |
| 1 Dec 2022 | ₹806 | ₹806 | ₹720.05 | ₹744.9 | 20,251 | 25,550 |
| 2 Dec 2022 | ₹688 | ₹689.05 | ₹583.2 | ₹626.8 | 21,951 | 30,650 |
| 5 Dec 2022 | ₹630.2 | ₹664.3 | ₹532 | ₹623.5 | 30,401 | 30,050 |
| 6 Dec 2022 | ₹566.85 | ₹602.15 | ₹500 | ₹582.75 | 68,902 | 34,550 |
| 7 Dec 2022 | ₹562.35 | ₹585 | ₹467 | ₹488 | 1,20,751 | 34,200 |
| 8 Dec 2022 | ₹490 | ₹530 | ₹450 | ₹509.65 | 1,03,601 | 16,900 |