NIFTY 50 18,200 CE traded across 20 sessions from 18 Nov 2022 to 15 Dec 2022, with a life-high of ₹740 and a low of ₹207.15. Final close ₹214.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Nov 2022 | ₹350.1 | ₹400 | ₹344 | ₹400 | 501 | 200 |
| 21 Nov 2022 | ₹317.1 | ₹319.6 | ₹268.45 | ₹279.3 | 10,801 | 5,100 |
| 22 Nov 2022 | ₹274 | ₹310 | ₹266 | ₹307 | 12,301 | 7,250 |
| 23 Nov 2022 | ₹320 | ₹339.95 | ₹302 | ₹302 | 14,701 | 6,850 |
| 24 Nov 2022 | ₹324.85 | ₹475 | ₹315.05 | ₹470 | 16,752 | 8,050 |
| 25 Nov 2022 | ₹448.15 | ₹468.2 | ₹421.6 | ₹451 | 7,701 | 8,900 |
| 28 Nov 2022 | ₹422.75 | ₹524 | ₹418.6 | ₹485.45 | 10,801 | 6,250 |
| 29 Nov 2022 | ₹505.8 | ₹564.25 | ₹505 | ₹520.1 | 2,201 | 6,600 |
| 30 Nov 2022 | ₹538.3 | ₹665.25 | ₹494.85 | ₹652.45 | 4,101 | 7,300 |
| 1 Dec 2022 | ₹710 | ₹740 | ₹686.65 | ₹686.65 | 1,951 | 6,400 |
| 2 Dec 2022 | ₹600 | ₹606.7 | ₹535 | ₹578.1 | 3,751 | 7,100 |
| 5 Dec 2022 | ₹572.05 | ₹599.95 | ₹488 | ₹571.55 | 12,652 | 9,550 |
| 6 Dec 2022 | ₹507.4 | ₹542 | ₹465.85 | ₹530 | 26,801 | 16,850 |
| 7 Dec 2022 | ₹488.35 | ₹525 | ₹421.7 | ₹439.4 | 65,951 | 33,600 |
| 8 Dec 2022 | ₹435 | ₹485.25 | ₹402.85 | ₹467 | 1,04,551 | 46,150 |
| 9 Dec 2022 | ₹486.95 | ₹511.65 | ₹282.55 | ₹321.7 | 9,43,702 | 95,850 |
| 12 Dec 2022 | ₹278.6 | ₹375 | ₹220.2 | ₹342.75 | 32,48,952 | 1,68,350 |
| 13 Dec 2022 | ₹360 | ₹442.3 | ₹315.95 | ₹435 | 8,25,401 | 1,15,800 |
| 14 Dec 2022 | ₹472.25 | ₹516.5 | ₹444.95 | ₹465.75 | 2,75,252 | 91,200 |
| 15 Dec 2022 | ₹419.35 | ₹446.4 | ₹207.15 | ₹214.5 | 12,44,901 | 95,700 |