NIFTY 50 18,900 CE traded across 19 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹149.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹149.95 | ₹149.95 | ₹52.3 | ₹52.3 | 901 | 450 |
| 15 Nov 2022 | ₹60.2 | ₹78.75 | ₹55 | ₹78.4 | 6,001 | 2,950 |
| 16 Nov 2022 | ₹65.05 | ₹85 | ₹62.55 | ₹72.95 | 18,501 | 8,850 |
| 17 Nov 2022 | ₹67.15 | ₹70 | ₹44.75 | ₹50.15 | 60,001 | 22,700 |
| 18 Nov 2022 | ₹50.55 | ₹52.85 | ₹30.25 | ₹34.9 | 1,64,553 | 61,950 |
| 21 Nov 2022 | ₹36.55 | ₹36.55 | ₹15.25 | ₹16.65 | 3,14,901 | 1,89,550 |
| 22 Nov 2022 | ₹17.05 | ₹17.55 | ₹13.5 | ₹16.15 | 3,40,301 | 2,59,750 |
| 23 Nov 2022 | ₹15.6 | ₹18.25 | ₹12.6 | ₹12.6 | 3,81,351 | 3,23,800 |
| 24 Nov 2022 | ₹9 | ₹40.3 | ₹9 | ₹38.05 | 8,13,651 | 3,73,600 |
| 25 Nov 2022 | ₹38.75 | ₹38.75 | ₹24.1 | ₹24.1 | 16,51,301 | 5,53,600 |
| 28 Nov 2022 | ₹22.55 | ₹45.1 | ₹20.05 | ₹31.95 | 22,04,001 | 7,20,450 |
| 29 Nov 2022 | ₹31.95 | ₹53.65 | ₹28.1 | ₹42.45 | 25,37,802 | 10,09,900 |
| 30 Nov 2022 | ₹39.45 | ₹81.8 | ₹32.8 | ₹77 | 61,05,503 | 11,75,450 |
| 1 Dec 2022 | ₹109.45 | ₹128.25 | ₹77.1 | ₹84.9 | 2,46,22,103 | 34,44,800 |
| 2 Dec 2022 | ₹72.9 | ₹84.35 | ₹33.3 | ₹38 | 6,84,61,302 | 58,34,550 |
| 5 Dec 2022 | ₹38.35 | ₹46.95 | ₹17.4 | ₹31.3 | 9,32,48,153 | 67,73,200 |
| 6 Dec 2022 | ₹19 | ₹21.7 | ₹12.4 | ₹13.7 | 6,49,50,202 | 68,25,750 |
| 7 Dec 2022 | ₹12 | ₹14.2 | ₹2.8 | ₹3 | 10,62,87,703 | 77,07,900 |
| 8 Dec 2022 | ₹1.85 | ₹2.1 | ₹0.05 | ₹0.05 | 7,15,89,203 | 40,25,050 |