NIFTY 50 18,500 CE traded across 22 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹428.4 and a low of ₹63.3. Final close ₹109.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹213.6 | ₹213.6 | ₹171 | ₹175 | 1,901 | 1,600 |
| 10 Nov 2022 | ₹144.9 | ₹160.85 | ₹109.15 | ₹125 | 16,851 | 6,750 |
| 11 Nov 2022 | ₹190 | ₹250.4 | ₹190 | ₹250.4 | 13,401 | 8,500 |
| 14 Nov 2022 | ₹233.7 | ₹251.55 | ₹200.9 | ₹200.9 | 12,951 | 10,100 |
| 15 Nov 2022 | ₹220 | ₹255.15 | ₹192.35 | ₹255.15 | 29,601 | 17,450 |
| 16 Nov 2022 | ₹229.85 | ₹262.9 | ₹215.95 | ₹235.6 | 20,152 | 19,500 |
| 17 Nov 2022 | ₹217.1 | ₹237.75 | ₹178 | ₹184.05 | 33,801 | 30,250 |
| 18 Nov 2022 | ₹205.35 | ₹205.35 | ₹132 | ₹155 | 1,18,352 | 50,450 |
| 21 Nov 2022 | ₹130 | ₹130 | ₹83 | ₹90.6 | 4,32,201 | 1,85,100 |
| 22 Nov 2022 | ₹92.2 | ₹102.95 | ₹81.95 | ₹102.95 | 4,00,901 | 2,16,600 |
| 23 Nov 2022 | ₹121.6 | ₹121.6 | ₹87.9 | ₹89 | 4,07,502 | 2,10,200 |
| 24 Nov 2022 | ₹98 | ₹203.7 | ₹92.2 | ₹197.65 | 11,52,751 | 3,37,450 |
| 25 Nov 2022 | ₹192 | ₹214.8 | ₹153.6 | ₹180.8 | 27,42,202 | 5,87,150 |
| 28 Nov 2022 | ₹141.5 | ₹240.3 | ₹141.5 | ₹200.2 | 26,52,952 | 6,15,250 |
| 29 Nov 2022 | ₹199.9 | ₹270 | ₹199 | ₹220 | 17,29,751 | 5,07,000 |
| 30 Nov 2022 | ₹239 | ₹346.3 | ₹216.15 | ₹340 | 20,81,351 | 4,46,150 |
| 1 Dec 2022 | ₹390.95 | ₹428.4 | ₹329.7 | ₹362 | 12,28,302 | 3,93,100 |
| 2 Dec 2022 | ₹351 | ₹352.2 | ₹221.6 | ₹251.1 | 84,47,001 | 6,50,200 |
| 5 Dec 2022 | ₹267.05 | ₹281 | ₹171 | ₹246 | 1,73,63,653 | 7,36,000 |
| 6 Dec 2022 | ₹201 | ₹219.75 | ₹144.25 | ₹197.95 | 3,11,04,052 | 10,00,500 |
| 7 Dec 2022 | ₹183.5 | ₹198.15 | ₹99 | ₹109.8 | 5,27,50,452 | 15,72,450 |
| 8 Dec 2022 | ₹117 | ₹138.3 | ₹63.3 | ₹109.15 | 10,85,81,852 | 6,94,350 |