NIFTY 50 18,450 CE traded across 19 sessions from 11 Nov 2022 to 8 Dec 2022, with a life-high of ₹472.85 and a low of ₹98.1. Final close ₹159.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Nov 2022 | ₹261.15 | ₹262.35 | ₹261.15 | ₹262.35 | 101 | 50 |
| 15 Nov 2022 | ₹243.25 | ₹243.25 | ₹235.6 | ₹238.5 | 301 | 250 |
| 16 Nov 2022 | ₹261.45 | ₹292 | ₹248 | ₹264.1 | 3,401 | 1,650 |
| 17 Nov 2022 | ₹250.15 | ₹258 | ₹206.4 | ₹211.65 | 3,001 | 1,450 |
| 18 Nov 2022 | ₹208.35 | ₹217.5 | ₹155.05 | ₹172.45 | 25,151 | 7,100 |
| 21 Nov 2022 | ₹131 | ₹131 | ₹100.05 | ₹108.2 | 75,351 | 20,300 |
| 22 Nov 2022 | ₹108.85 | ₹126 | ₹98.1 | ₹126 | 28,501 | 25,800 |
| 23 Nov 2022 | ₹132.45 | ₹138.1 | ₹108.15 | ₹108.15 | 44,251 | 36,800 |
| 24 Nov 2022 | ₹121.95 | ₹236.5 | ₹114.3 | ₹234.9 | 1,67,001 | 24,600 |
| 25 Nov 2022 | ₹224.25 | ₹229.9 | ₹183.3 | ₹212.5 | 3,87,101 | 51,000 |
| 28 Nov 2022 | ₹187.4 | ₹276 | ₹181.8 | ₹230.4 | 1,77,901 | 52,700 |
| 29 Nov 2022 | ₹239.05 | ₹308.35 | ₹238.15 | ₹257.35 | 1,13,751 | 51,700 |
| 30 Nov 2022 | ₹274.95 | ₹388.9 | ₹253.05 | ₹380.3 | 1,68,452 | 54,450 |
| 1 Dec 2022 | ₹419.55 | ₹472.85 | ₹371.7 | ₹413 | 39,053 | 57,650 |
| 2 Dec 2022 | ₹380 | ₹393.55 | ₹260.9 | ₹297.8 | 3,24,551 | 65,450 |
| 5 Dec 2022 | ₹306.1 | ₹325.75 | ₹207.5 | ₹292.35 | 16,06,451 | 75,950 |
| 6 Dec 2022 | ₹215.8 | ₹263.95 | ₹179.95 | ₹230.55 | 28,22,601 | 82,950 |
| 7 Dec 2022 | ₹241.85 | ₹242.6 | ₹135.35 | ₹151 | 63,63,701 | 1,55,800 |
| 8 Dec 2022 | ₹151 | ₹185.95 | ₹103.6 | ₹159.3 | 1,60,71,852 | 4,35,450 |