NIFTY 50 18,250 CE traded across 21 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹657 and a low of ₹187. Final close ₹362.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹340 | ₹340 | ₹340 | ₹340 | 101 | 0 |
| 11 Nov 2022 | ₹342 | ₹397.75 | ₹342 | ₹397.75 | 501 | 200 |
| 14 Nov 2022 | ₹404.9 | ₹404.9 | ₹404.85 | ₹404.85 | 102 | 250 |
| 15 Nov 2022 | ₹369.25 | ₹424.15 | ₹299.5 | ₹424.15 | 701 | 450 |
| 16 Nov 2022 | ₹357.75 | ₹430.85 | ₹357.7 | ₹404.9 | 1,652 | 750 |
| 17 Nov 2022 | ₹374.25 | ₹392 | ₹369.75 | ₹392 | 1,201 | 1,150 |
| 18 Nov 2022 | ₹329.7 | ₹335 | ₹258.25 | ₹293.65 | 16,302 | 4,800 |
| 21 Nov 2022 | ₹237.65 | ₹240.1 | ₹190 | ₹200 | 23,901 | 12,650 |
| 22 Nov 2022 | ₹198.5 | ₹237.3 | ₹187 | ₹226 | 51,002 | 17,100 |
| 23 Nov 2022 | ₹239.95 | ₹256.5 | ₹212.2 | ₹214.7 | 87,002 | 29,400 |
| 24 Nov 2022 | ₹235 | ₹384.05 | ₹226.2 | ₹383.95 | 57,352 | 19,200 |
| 25 Nov 2022 | ₹348.95 | ₹375.9 | ₹320.8 | ₹358.15 | 27,101 | 14,550 |
| 28 Nov 2022 | ₹336.2 | ₹436 | ₹329.5 | ₹391 | 12,451 | 16,450 |
| 29 Nov 2022 | ₹417.15 | ₹472.5 | ₹417.15 | ₹421.25 | 9,001 | 15,800 |
| 30 Nov 2022 | ₹444.95 | ₹572.3 | ₹423.5 | ₹569.9 | 5,951 | 14,900 |
| 1 Dec 2022 | ₹542.6 | ₹657 | ₹542.6 | ₹592.9 | 19,351 | 12,650 |
| 2 Dec 2022 | ₹553.4 | ₹563.2 | ₹436.5 | ₹482.35 | 42,251 | 11,800 |
| 5 Dec 2022 | ₹497.65 | ₹513 | ₹388.8 | ₹477.5 | 37,551 | 12,650 |
| 6 Dec 2022 | ₹399.55 | ₹454.6 | ₹358.6 | ₹434.2 | 64,251 | 13,600 |
| 7 Dec 2022 | ₹411.85 | ₹436.5 | ₹317.1 | ₹337.6 | 91,003 | 15,400 |
| 8 Dec 2022 | ₹324.85 | ₹382.1 | ₹300 | ₹362.7 | 1,05,051 | 13,600 |