NIFTY 50 18,800 CE traded across 22 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹249.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹168 | ₹249.4 | ₹80.05 | ₹80.05 | 452 | 300 |
| 10 Nov 2022 | ₹80.05 | ₹80.05 | ₹40.55 | ₹52 | 2,001 | 1,200 |
| 11 Nov 2022 | ₹90.15 | ₹109.8 | ₹90.05 | ₹105.8 | 10,301 | 4,700 |
| 14 Nov 2022 | ₹112.45 | ₹112.45 | ₹83.75 | ₹85.6 | 11,201 | 8,300 |
| 15 Nov 2022 | ₹93.05 | ₹111.65 | ₹77 | ₹109.6 | 17,551 | 12,450 |
| 16 Nov 2022 | ₹100.3 | ₹118.2 | ₹90.15 | ₹102 | 44,802 | 28,500 |
| 17 Nov 2022 | ₹90.55 | ₹100.65 | ₹68 | ₹72 | 50,901 | 28,450 |
| 18 Nov 2022 | ₹74.95 | ₹76.85 | ₹44.95 | ₹51.5 | 1,94,152 | 65,000 |
| 21 Nov 2022 | ₹37.55 | ₹38.75 | ₹23.95 | ₹27.35 | 3,59,001 | 1,68,900 |
| 22 Nov 2022 | ₹27.35 | ₹27.8 | ₹22.45 | ₹27 | 4,63,301 | 2,87,500 |
| 23 Nov 2022 | ₹26.65 | ₹30.45 | ₹21.55 | ₹23 | 5,83,501 | 3,65,800 |
| 24 Nov 2022 | ₹25 | ₹64.95 | ₹20.6 | ₹62.25 | 10,67,301 | 5,24,100 |
| 25 Nov 2022 | ₹71.5 | ₹71.55 | ₹41.85 | ₹49 | 17,68,952 | 5,60,150 |
| 28 Nov 2022 | ₹44.3 | ₹76.35 | ₹36.15 | ₹56.05 | 23,87,252 | 7,20,600 |
| 29 Nov 2022 | ₹52.7 | ₹89.75 | ₹51.7 | ₹65 | 32,46,153 | 8,34,250 |
| 30 Nov 2022 | ₹63.9 | ₹130.65 | ₹59.8 | ₹123.25 | 86,47,503 | 11,54,100 |
| 1 Dec 2022 | ₹160 | ₹188.25 | ₹120.7 | ₹135.05 | 2,19,71,953 | 39,90,200 |
| 2 Dec 2022 | ₹120 | ₹132.85 | ₹59.5 | ₹67.35 | 10,59,59,052 | 85,57,500 |
| 5 Dec 2022 | ₹65 | ₹76.7 | ₹33.3 | ₹59.95 | 13,14,27,453 | 85,92,950 |
| 6 Dec 2022 | ₹37.8 | ₹42.7 | ₹24.8 | ₹30.2 | 10,31,73,153 | 97,87,100 |
| 7 Dec 2022 | ₹30 | ₹30.2 | ₹6 | ₹6 | 16,83,54,303 | 1,20,18,300 |
| 8 Dec 2022 | ₹2.55 | ₹3.9 | ₹0.05 | ₹0.05 | 13,49,77,803 | 79,76,350 |