NIFTY 50 18,400 CE traded across 20 sessions from 11 Nov 2022 to 8 Dec 2022, with a life-high of ₹518.5 and a low of ₹117.5. Final close ₹209.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Nov 2022 | ₹282.95 | ₹298.55 | ₹274.75 | ₹298.55 | 701 | 450 |
| 14 Nov 2022 | ₹291.4 | ₹314.6 | ₹255.85 | ₹257.35 | 6,251 | 3,300 |
| 15 Nov 2022 | ₹268.7 | ₹317.5 | ₹243.75 | ₹317.5 | 19,552 | 5,150 |
| 16 Nov 2022 | ₹299.1 | ₹328 | ₹270.45 | ₹298 | 28,502 | 13,800 |
| 17 Nov 2022 | ₹268.6 | ₹300.85 | ₹229.05 | ₹238 | 32,401 | 25,950 |
| 18 Nov 2022 | ₹250 | ₹250 | ₹176.3 | ₹206 | 93,451 | 40,750 |
| 21 Nov 2022 | ₹163.05 | ₹169.95 | ₹120 | ₹131 | 2,20,602 | 93,100 |
| 22 Nov 2022 | ₹130.05 | ₹147.2 | ₹117.5 | ₹147.2 | 2,13,852 | 1,36,250 |
| 23 Nov 2022 | ₹150.75 | ₹165.5 | ₹129.65 | ₹130.2 | 2,91,201 | 1,31,800 |
| 24 Nov 2022 | ₹137.1 | ₹272 | ₹137.1 | ₹272 | 11,10,203 | 3,35,400 |
| 25 Nov 2022 | ₹266.5 | ₹266.5 | ₹213.05 | ₹246.9 | 7,43,252 | 3,05,150 |
| 28 Nov 2022 | ₹205.25 | ₹314 | ₹205.25 | ₹270.05 | 5,47,901 | 3,02,400 |
| 29 Nov 2022 | ₹262.8 | ₹349.1 | ₹262.8 | ₹295.9 | 3,82,552 | 2,33,500 |
| 30 Nov 2022 | ₹294 | ₹432.6 | ₹291.75 | ₹421.15 | 4,98,651 | 2,43,500 |
| 1 Dec 2022 | ₹473.85 | ₹518.5 | ₹416.1 | ₹455 | 3,90,751 | 1,67,050 |
| 2 Dec 2022 | ₹420.3 | ₹440.7 | ₹301.8 | ₹341 | 11,85,351 | 2,07,300 |
| 5 Dec 2022 | ₹354.95 | ₹372.3 | ₹248 | ₹339.95 | 23,35,701 | 2,41,400 |
| 6 Dec 2022 | ₹258.1 | ₹310.75 | ₹220.2 | ₹288.55 | 52,68,652 | 2,63,300 |
| 7 Dec 2022 | ₹275.2 | ₹290 | ₹176.4 | ₹194.55 | 86,70,251 | 6,02,250 |
| 8 Dec 2022 | ₹215.75 | ₹234.35 | ₹151.5 | ₹209.3 | 1,38,07,351 | 4,44,050 |