NIFTY 50 18,300 CE traded across 22 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹611.85 and a low of ₹160.65. Final close ₹309.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹307 | ₹307 | ₹270 | ₹270 | 251 | 300 |
| 10 Nov 2022 | ₹230 | ₹246.15 | ₹184.75 | ₹194.15 | 9,152 | 1,800 |
| 11 Nov 2022 | ₹297.65 | ₹359.75 | ₹297.65 | ₹359.75 | 6,701 | 3,700 |
| 14 Nov 2022 | ₹353 | ₹376.95 | ₹310.55 | ₹310.55 | 5,901 | 5,700 |
| 15 Nov 2022 | ₹342 | ₹382 | ₹300 | ₹382 | 19,651 | 5,850 |
| 16 Nov 2022 | ₹363.05 | ₹390 | ₹333.7 | ₹360 | 15,302 | 5,600 |
| 17 Nov 2022 | ₹338.3 | ₹360.6 | ₹287.95 | ₹287.95 | 23,051 | 10,800 |
| 18 Nov 2022 | ₹329.85 | ₹329.85 | ₹227.15 | ₹264.65 | 1,20,002 | 33,550 |
| 21 Nov 2022 | ₹230 | ₹230 | ₹161.4 | ₹175.95 | 2,78,201 | 1,06,400 |
| 22 Nov 2022 | ₹166.45 | ₹201 | ₹160.65 | ₹199 | 2,07,652 | 1,31,950 |
| 23 Nov 2022 | ₹203.5 | ₹223 | ₹183 | ₹184.6 | 4,92,503 | 1,83,100 |
| 24 Nov 2022 | ₹212.3 | ₹345.75 | ₹187.05 | ₹342.3 | 6,99,501 | 2,02,100 |
| 25 Nov 2022 | ₹330 | ₹340 | ₹281.7 | ₹324.8 | 3,54,351 | 1,34,250 |
| 28 Nov 2022 | ₹289.4 | ₹392 | ₹283.9 | ₹351 | 1,89,401 | 1,31,550 |
| 29 Nov 2022 | ₹353.6 | ₹434.15 | ₹351.85 | ₹377 | 1,41,751 | 1,17,850 |
| 30 Nov 2022 | ₹398 | ₹526 | ₹377.8 | ₹515.15 | 1,82,001 | 90,350 |
| 1 Dec 2022 | ₹552.55 | ₹611.85 | ₹512 | ₹550 | 2,08,152 | 1,10,050 |
| 2 Dec 2022 | ₹517.1 | ₹536.5 | ₹389.3 | ₹432.2 | 4,52,401 | 1,08,050 |
| 5 Dec 2022 | ₹448.7 | ₹467.9 | ₹335.7 | ₹430.85 | 7,67,601 | 1,72,250 |
| 6 Dec 2022 | ₹348.6 | ₹407.7 | ₹308.35 | ₹385.45 | 10,64,702 | 1,82,100 |
| 7 Dec 2022 | ₹363.75 | ₹387.45 | ₹268.7 | ₹291.25 | 12,18,653 | 1,81,950 |
| 8 Dec 2022 | ₹287.95 | ₹333.95 | ₹249.35 | ₹309.35 | 15,47,252 | 1,10,050 |