NIFTY 50 18,350 CE traded across 20 sessions from 11 Nov 2022 to 8 Dec 2022, with a life-high of ₹566.15 and a low of ₹137.6. Final close ₹259.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Nov 2022 | ₹307.5 | ₹320 | ₹307.5 | ₹320 | 1,051 | 50 |
| 14 Nov 2022 | ₹320 | ₹325.6 | ₹283 | ₹283 | 4,501 | 2,150 |
| 15 Nov 2022 | ₹305.85 | ₹350 | ₹275 | ₹350 | 2,351 | 1,950 |
| 16 Nov 2022 | ₹330 | ₹350 | ₹299.1 | ₹313.85 | 2,351 | 2,100 |
| 17 Nov 2022 | ₹304 | ₹321.25 | ₹262.35 | ₹265 | 4,001 | 3,600 |
| 18 Nov 2022 | ₹270.4 | ₹272.8 | ₹207.1 | ₹234 | 14,951 | 6,850 |
| 21 Nov 2022 | ₹180 | ₹183.55 | ₹140 | ₹154.15 | 14,101 | 9,400 |
| 22 Nov 2022 | ₹138.25 | ₹171.75 | ₹137.6 | ₹171.75 | 10,552 | 9,400 |
| 23 Nov 2022 | ₹163.95 | ₹193 | ₹155.55 | ₹155.95 | 82,201 | 22,450 |
| 24 Nov 2022 | ₹168.15 | ₹307.4 | ₹165.75 | ₹293.65 | 2,29,002 | 34,850 |
| 25 Nov 2022 | ₹300.35 | ₹301.95 | ₹250 | ₹281.5 | 74,851 | 26,900 |
| 28 Nov 2022 | ₹250.45 | ₹350.4 | ₹239.55 | ₹312.1 | 45,001 | 22,700 |
| 29 Nov 2022 | ₹281 | ₹390.4 | ₹281 | ₹335 | 39,952 | 21,300 |
| 30 Nov 2022 | ₹355.4 | ₹476.65 | ₹333.9 | ₹474.25 | 31,601 | 22,050 |
| 1 Dec 2022 | ₹559.15 | ₹566.15 | ₹471.6 | ₹498.6 | 33,151 | 27,300 |
| 2 Dec 2022 | ₹479.15 | ₹487.05 | ₹345.25 | ₹386 | 85,501 | 25,950 |
| 5 Dec 2022 | ₹404.75 | ₹419.1 | ₹290.85 | ₹381 | 1,72,951 | 25,150 |
| 6 Dec 2022 | ₹317 | ₹354 | ₹262.55 | ₹335 | 2,73,152 | 34,350 |
| 7 Dec 2022 | ₹314.7 | ₹337.75 | ₹220.9 | ₹241.8 | 8,12,752 | 2,25,800 |
| 8 Dec 2022 | ₹226.5 | ₹282.85 | ₹199.45 | ₹259.4 | 12,75,752 | 2,09,350 |