NIFTY 50 18,600 CE traded across 21 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹340 and a low of ₹4.6. Final close ₹9.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹232 | ₹232 | ₹150 | ₹150 | 151 | 150 |
| 11 Nov 2022 | ₹164 | ₹198.15 | ₹164 | ₹194.85 | 2,051 | 1,150 |
| 14 Nov 2022 | ₹180.05 | ₹199.45 | ₹154.6 | ₹160.95 | 9,002 | 5,350 |
| 15 Nov 2022 | ₹166.4 | ₹205.45 | ₹146.35 | ₹205.45 | 8,201 | 5,550 |
| 16 Nov 2022 | ₹180 | ₹210.5 | ₹169.1 | ₹189.7 | 12,651 | 7,500 |
| 17 Nov 2022 | ₹166.15 | ₹186.15 | ₹134.05 | ₹137 | 20,651 | 14,000 |
| 18 Nov 2022 | ₹143.7 | ₹143.7 | ₹95.3 | ₹111 | 84,901 | 33,200 |
| 21 Nov 2022 | ₹99 | ₹99 | ₹56.35 | ₹63.1 | 2,32,101 | 90,150 |
| 22 Nov 2022 | ₹62.35 | ₹68.95 | ₹55.05 | ₹68.95 | 3,24,202 | 1,48,750 |
| 23 Nov 2022 | ₹75.05 | ₹77.6 | ₹56.6 | ₹57.9 | 4,39,602 | 1,44,150 |
| 24 Nov 2022 | ₹66.75 | ₹145 | ₹58 | ₹139.1 | 9,29,251 | 2,62,400 |
| 25 Nov 2022 | ₹135.05 | ₹143.2 | ₹104.75 | ₹124.05 | 17,11,652 | 3,48,150 |
| 28 Nov 2022 | ₹102.2 | ₹175 | ₹90.7 | ₹143 | 28,92,051 | 5,05,150 |
| 29 Nov 2022 | ₹135.1 | ₹199.45 | ₹135.1 | ₹155 | 33,30,002 | 6,29,400 |
| 30 Nov 2022 | ₹159.8 | ₹264 | ₹152.8 | ₹259.35 | 55,52,902 | 7,28,650 |
| 1 Dec 2022 | ₹281.1 | ₹340 | ₹248.1 | ₹275.6 | 20,27,602 | 5,70,800 |
| 2 Dec 2022 | ₹246.45 | ₹270.05 | ₹153.95 | ₹174 | 2,85,59,052 | 11,79,200 |
| 5 Dec 2022 | ₹190 | ₹197.7 | ₹108 | ₹165.15 | 6,94,07,802 | 18,90,850 |
| 6 Dec 2022 | ₹120 | ₹140 | ₹86.45 | ₹119.9 | 13,68,57,602 | 40,16,150 |
| 7 Dec 2022 | ₹114.4 | ₹118 | ₹43.4 | ₹46.25 | 22,75,53,103 | 95,18,700 |
| 8 Dec 2022 | ₹40 | ₹54.75 | ₹4.6 | ₹9.6 | 78,74,60,703 | 68,54,700 |