NIFTY 50 18,150 CE traded across 16 sessions from 15 Nov 2022 to 8 Dec 2022, with a life-high of ₹760 and a low of ₹237.15. Final close ₹458.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹420.3 | ₹420.3 | ₹420.3 | ₹420.3 | 51 | 0 |
| 18 Nov 2022 | ₹379.8 | ₹485.15 | ₹339.6 | ₹351 | 802 | 500 |
| 21 Nov 2022 | ₹270 | ₹272.25 | ₹237.15 | ₹250.65 | 40,651 | 12,350 |
| 22 Nov 2022 | ₹255 | ₹291 | ₹239 | ₹291 | 27,301 | 9,600 |
| 23 Nov 2022 | ₹305 | ₹321.7 | ₹276.2 | ₹277.25 | 15,601 | 9,500 |
| 24 Nov 2022 | ₹306.15 | ₹461 | ₹291.55 | ₹461 | 7,451 | 8,650 |
| 25 Nov 2022 | ₹439.65 | ₹454 | ₹406 | ₹454 | 4,101 | 7,000 |
| 28 Nov 2022 | ₹468 | ₹522 | ₹456.45 | ₹474.75 | 4,301 | 5,000 |
| 29 Nov 2022 | ₹525 | ₹564.95 | ₹522.75 | ₹564.95 | 501 | 4,850 |
| 30 Nov 2022 | ₹560 | ₹653.85 | ₹516.65 | ₹653.85 | 501 | 5,050 |
| 1 Dec 2022 | ₹760 | ₹760 | ₹676 | ₹698 | 4,101 | 3,200 |
| 2 Dec 2022 | ₹650.4 | ₹650.4 | ₹540.8 | ₹582.2 | 6,101 | 5,150 |
| 5 Dec 2022 | ₹551 | ₹615.75 | ₹484.7 | ₹581.85 | 6,101 | 5,200 |
| 6 Dec 2022 | ₹513.25 | ₹543.55 | ₹463.65 | ₹534.05 | 15,501 | 8,850 |
| 7 Dec 2022 | ₹490.4 | ₹533.15 | ₹420.55 | ₹438.2 | 28,502 | 6,650 |
| 8 Dec 2022 | ₹432.75 | ₹475.3 | ₹405.35 | ₹458.9 | 36,001 | 7,250 |