NIFTY 50 18,200 CE traded across 22 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹712.9 and a low of ₹211.1. Final close ₹410.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹393.3 | ₹393.3 | ₹325 | ₹326.6 | 2,251 | 1,250 |
| 10 Nov 2022 | ₹272.45 | ₹279.6 | ₹232 | ₹260 | 1,601 | 1,800 |
| 11 Nov 2022 | ₹358.1 | ₹430.05 | ₹358.1 | ₹430.05 | 3,353 | 1,250 |
| 14 Nov 2022 | ₹430.05 | ₹430.25 | ₹361.9 | ₹361.9 | 751 | 1,200 |
| 15 Nov 2022 | ₹404 | ₹457.25 | ₹365 | ₹457.25 | 2,251 | 1,700 |
| 16 Nov 2022 | ₹427.9 | ₹456.4 | ₹414.65 | ₹431 | 2,702 | 2,400 |
| 17 Nov 2022 | ₹399.8 | ₹410 | ₹350.8 | ₹350.8 | 2,001 | 3,500 |
| 18 Nov 2022 | ₹381 | ₹381 | ₹287.9 | ₹328 | 36,701 | 9,900 |
| 21 Nov 2022 | ₹290 | ₹290 | ₹211.1 | ₹226.05 | 2,40,551 | 82,000 |
| 22 Nov 2022 | ₹235 | ₹260 | ₹212 | ₹260 | 2,20,201 | 66,800 |
| 23 Nov 2022 | ₹266.5 | ₹290 | ₹240.05 | ₹240.05 | 1,68,151 | 63,350 |
| 24 Nov 2022 | ₹255.8 | ₹424.8 | ₹255.8 | ₹424.3 | 2,14,451 | 68,850 |
| 25 Nov 2022 | ₹420.1 | ₹420.7 | ₹360 | ₹401 | 1,08,351 | 56,200 |
| 28 Nov 2022 | ₹366 | ₹475.15 | ₹362.15 | ₹435 | 49,801 | 63,650 |
| 29 Nov 2022 | ₹446 | ₹524 | ₹445.95 | ₹463.65 | 51,202 | 65,650 |
| 30 Nov 2022 | ₹486 | ₹617.05 | ₹463.25 | ₹609 | 65,751 | 65,750 |
| 1 Dec 2022 | ₹659.1 | ₹712.9 | ₹611.6 | ₹648.7 | 57,502 | 79,350 |
| 2 Dec 2022 | ₹609.95 | ₹628.15 | ₹484.4 | ₹528.5 | 1,19,851 | 94,900 |
| 5 Dec 2022 | ₹544.6 | ₹564 | ₹429.7 | ₹525.45 | 1,88,953 | 88,800 |
| 6 Dec 2022 | ₹464.75 | ₹505 | ₹403 | ₹481 | 2,10,502 | 81,300 |
| 7 Dec 2022 | ₹461.5 | ₹484.35 | ₹368.1 | ₹387.5 | 2,31,052 | 54,250 |
| 8 Dec 2022 | ₹388.8 | ₹432 | ₹349.8 | ₹410 | 2,87,902 | 38,000 |