NIFTY 50 18,100 CE traded across 21 sessions from 17 Nov 2022 to 15 Dec 2022, with a life-high of ₹831.4 and a low of ₹307.05. Final close ₹314.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Nov 2022 | ₹527.1 | ₹527.1 | ₹527.1 | ₹527.1 | 51 | 100 |
| 18 Nov 2022 | ₹417.45 | ₹417.45 | ₹417.45 | ₹417.45 | 51 | 100 |
| 21 Nov 2022 | ₹366.15 | ₹366.15 | ₹332 | ₹350.15 | 801 | 350 |
| 22 Nov 2022 | ₹343.55 | ₹370 | ₹325 | ₹370 | 4,601 | 1,100 |
| 23 Nov 2022 | ₹378.45 | ₹400 | ₹368.35 | ₹368.35 | 601 | 500 |
| 24 Nov 2022 | ₹383.6 | ₹550.05 | ₹383.6 | ₹550.05 | 1,401 | 900 |
| 25 Nov 2022 | ₹506.35 | ₹532 | ₹506.35 | ₹532 | 2,801 | 2,700 |
| 28 Nov 2022 | ₹513.75 | ₹603 | ₹513.75 | ₹603 | 3,101 | 4,700 |
| 29 Nov 2022 | ₹646 | ₹646 | ₹620 | ₹620 | 101 | 4,750 |
| 30 Nov 2022 | ₹620 | ₹620 | ₹616.95 | ₹616.95 | 101 | 4,750 |
| 1 Dec 2022 | ₹801 | ₹831.4 | ₹800 | ₹820 | 501 | 4,850 |
| 2 Dec 2022 | ₹734.95 | ₹750 | ₹631 | ₹631 | 752 | 5,050 |
| 5 Dec 2022 | ₹641.7 | ₹690.35 | ₹580 | ₹668.85 | 2,301 | 5,400 |
| 6 Dec 2022 | ₹610 | ₹627.2 | ₹562.1 | ₹625.5 | 5,052 | 5,750 |
| 7 Dec 2022 | ₹600.95 | ₹620.15 | ₹512.75 | ₹531.15 | 15,551 | 8,450 |
| 8 Dec 2022 | ₹512.9 | ₹582.6 | ₹499 | ₹562.9 | 29,001 | 13,100 |
| 9 Dec 2022 | ₹593.1 | ₹607.75 | ₹372.5 | ₹413.05 | 1,61,652 | 37,850 |
| 12 Dec 2022 | ₹367.3 | ₹469 | ₹307.05 | ₹441.35 | 4,07,901 | 35,450 |
| 13 Dec 2022 | ₹455.95 | ₹541.85 | ₹418.95 | ₹533.15 | 2,39,352 | 32,100 |
| 14 Dec 2022 | ₹570.35 | ₹614.95 | ₹546.55 | ₹566 | 39,552 | 23,950 |
| 15 Dec 2022 | ₹541.05 | ₹541.05 | ₹307.2 | ₹314.3 | 2,31,101 | 32,800 |