NIFTY 50 18,550 CE traded across 18 sessions from 15 Nov 2022 to 8 Dec 2022, with a life-high of ₹381.75 and a low of ₹29.25. Final close ₹59.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹205 | ₹234.3 | ₹174.9 | ₹234.3 | 3,351 | 3,150 |
| 16 Nov 2022 | ₹205.85 | ₹235.9 | ₹199.8 | ₹217 | 1,151 | 3,700 |
| 17 Nov 2022 | ₹206 | ₹213.55 | ₹154.7 | ₹160 | 851 | 3,950 |
| 18 Nov 2022 | ₹160.8 | ₹160.8 | ₹112.4 | ₹135.2 | 6,951 | 5,050 |
| 21 Nov 2022 | ₹90 | ₹93.8 | ₹73 | ₹76.1 | 22,251 | 10,650 |
| 22 Nov 2022 | ₹76.05 | ₹83.6 | ₹67.85 | ₹83.6 | 17,401 | 13,550 |
| 23 Nov 2022 | ₹84.15 | ₹95.05 | ₹70.95 | ₹70.95 | 32,451 | 19,050 |
| 24 Nov 2022 | ₹79.65 | ₹179.95 | ₹75.5 | ₹179.95 | 1,44,952 | 33,200 |
| 25 Nov 2022 | ₹161.9 | ₹167 | ₹128 | ₹154.2 | 4,90,353 | 1,34,400 |
| 28 Nov 2022 | ₹140 | ₹207 | ₹123.8 | ₹171.5 | 7,77,051 | 2,21,750 |
| 29 Nov 2022 | ₹161.75 | ₹233 | ₹161.75 | ₹192.5 | 4,36,001 | 1,75,450 |
| 30 Nov 2022 | ₹194.95 | ₹303.2 | ₹184.05 | ₹296.05 | 5,48,701 | 1,38,000 |
| 1 Dec 2022 | ₹329 | ₹381.75 | ₹293.25 | ₹321.7 | 2,62,751 | 1,06,050 |
| 2 Dec 2022 | ₹290.6 | ₹310.55 | ₹186.55 | ₹213.2 | 29,40,752 | 1,65,400 |
| 5 Dec 2022 | ₹225 | ₹237.95 | ₹137.45 | ₹203.1 | 1,00,84,052 | 2,84,000 |
| 6 Dec 2022 | ₹130.05 | ₹178.2 | ₹113.3 | ₹155.35 | 2,24,87,001 | 6,00,050 |
| 7 Dec 2022 | ₹159.6 | ₹159.6 | ₹68 | ₹74.05 | 5,76,19,051 | 18,84,400 |
| 8 Dec 2022 | ₹74.1 | ₹93.55 | ₹29.25 | ₹59.55 | 21,41,54,903 | 19,06,700 |