NIFTY 50 18,000 CE traded across 22 sessions from 15 Nov 2022 to 15 Dec 2022, with a life-high of ₹931.7 and a low of ₹386.55. Final close ₹413.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹622.4 | ₹634.05 | ₹622.4 | ₹634.05 | 251 | 300 |
| 17 Nov 2022 | ₹598.35 | ₹598.35 | ₹598.35 | ₹598.35 | 51 | 250 |
| 18 Nov 2022 | ₹527 | ₹527 | ₹484.15 | ₹518 | 451 | 300 |
| 21 Nov 2022 | ₹450 | ₹450 | ₹386.55 | ₹404 | 2,501 | 1,450 |
| 22 Nov 2022 | ₹410.95 | ₹446.8 | ₹389 | ₹446.8 | 4,402 | 2,550 |
| 23 Nov 2022 | ₹458.45 | ₹486 | ₹438.6 | ₹445.05 | 4,851 | 2,850 |
| 24 Nov 2022 | ₹469.75 | ₹638.85 | ₹460.6 | ₹482.15 | 10,901 | 5,000 |
| 25 Nov 2022 | ₹599.95 | ₹624.1 | ₹580 | ₹624.1 | 2,152 | 5,400 |
| 28 Nov 2022 | ₹624.1 | ₹701.05 | ₹585.85 | ₹658.2 | 2,301 | 4,750 |
| 29 Nov 2022 | ₹686.15 | ₹759.95 | ₹686.15 | ₹703 | 1,251 | 5,000 |
| 30 Nov 2022 | ₹732 | ₹836.3 | ₹707 | ₹833 | 1,851 | 5,250 |
| 1 Dec 2022 | ₹913.7 | ₹931.7 | ₹840 | ₹871.05 | 6,601 | 6,800 |
| 2 Dec 2022 | ₹820.4 | ₹826.8 | ₹718.2 | ₹769.6 | 4,801 | 8,650 |
| 5 Dec 2022 | ₹730 | ₹789 | ₹665 | ₹758.55 | 13,401 | 13,400 |
| 6 Dec 2022 | ₹710 | ₹734 | ₹647.9 | ₹721.6 | 97,451 | 34,750 |
| 7 Dec 2022 | ₹685.55 | ₹716.45 | ₹605 | ₹623.6 | 66,052 | 52,300 |
| 8 Dec 2022 | ₹621 | ₹680.2 | ₹590 | ₹660.55 | 1,67,201 | 90,450 |
| 9 Dec 2022 | ₹695.35 | ₹708 | ₹463 | ₹510.4 | 5,90,002 | 1,44,100 |
| 12 Dec 2022 | ₹453.15 | ₹565.5 | ₹400 | ₹539.8 | 8,10,102 | 1,17,150 |
| 13 Dec 2022 | ₹557 | ₹640.05 | ₹515.6 | ₹631.8 | 3,29,902 | 1,09,450 |
| 14 Dec 2022 | ₹674.1 | ₹715 | ₹645 | ₹663.8 | 1,23,302 | 91,500 |
| 15 Dec 2022 | ₹615 | ₹645 | ₹407.7 | ₹413.5 | 2,94,351 | 54,100 |