NIFTY 50 18,750 CE traded across 20 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹279.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹279.05 | ₹279.05 | ₹125.1 | ₹125.1 | 351 | 250 |
| 14 Nov 2022 | ₹193.55 | ₹193.55 | ₹96.9 | ₹117.4 | 951 | 600 |
| 15 Nov 2022 | ₹108.95 | ₹111.15 | ₹88.35 | ₹101.25 | 1,201 | 1,050 |
| 16 Nov 2022 | ₹194.95 | ₹194.95 | ₹108.15 | ₹113 | 1,151 | 1,700 |
| 17 Nov 2022 | ₹110.9 | ₹116.35 | ₹80 | ₹85 | 2,952 | 2,600 |
| 18 Nov 2022 | ₹82.3 | ₹85.35 | ₹55.85 | ₹61.05 | 12,101 | 7,600 |
| 21 Nov 2022 | ₹44.65 | ₹51.4 | ₹31 | ₹33.25 | 35,801 | 14,050 |
| 22 Nov 2022 | ₹31.75 | ₹35.05 | ₹28.65 | ₹33.4 | 45,101 | 29,300 |
| 23 Nov 2022 | ₹35 | ₹39 | ₹28 | ₹28 | 47,101 | 32,850 |
| 24 Nov 2022 | ₹27.25 | ₹78.95 | ₹26.95 | ₹75.05 | 1,68,701 | 65,500 |
| 25 Nov 2022 | ₹74.95 | ₹74.95 | ₹53.55 | ₹63.3 | 5,24,701 | 1,33,700 |
| 28 Nov 2022 | ₹51 | ₹96.4 | ₹42.15 | ₹74.05 | 8,58,051 | 2,18,100 |
| 29 Nov 2022 | ₹73.4 | ₹112.55 | ₹73 | ₹88.4 | 11,21,802 | 2,23,750 |
| 30 Nov 2022 | ₹110.7 | ₹164.95 | ₹78.5 | ₹152.1 | 27,93,901 | 2,72,400 |
| 1 Dec 2022 | ₹155 | ₹222.45 | ₹148.15 | ₹170 | 27,60,053 | 3,46,850 |
| 2 Dec 2022 | ₹102.6 | ₹163.1 | ₹78.05 | ₹89 | 5,33,14,902 | 25,88,200 |
| 5 Dec 2022 | ₹89.65 | ₹100 | ₹45.85 | ₹78 | 7,20,33,253 | 30,56,700 |
| 6 Dec 2022 | ₹50 | ₹59.1 | ₹34.55 | ₹45 | 4,93,20,703 | 35,44,450 |
| 7 Dec 2022 | ₹40.6 | ₹43.95 | ₹9.45 | ₹9.55 | 10,23,75,903 | 54,11,400 |
| 8 Dec 2022 | ₹5.8 | ₹5.8 | ₹0.05 | ₹0.05 | 13,56,54,153 | 47,21,700 |