NIFTY 50 18,300 CE traded across 23 sessions from 15 Nov 2022 to 15 Dec 2022, with a life-high of ₹645 and a low of ₹106.65. Final close ₹114.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹361.4 | ₹430.6 | ₹336.35 | ₹428.75 | 10,451 | 3,950 |
| 16 Nov 2022 | ₹411.4 | ₹440.55 | ₹390 | ₹412.5 | 8,001 | 4,250 |
| 17 Nov 2022 | ₹383.35 | ₹407 | ₹340.9 | ₹340.9 | 11,901 | 9,100 |
| 18 Nov 2022 | ₹385 | ₹390 | ₹277.9 | ₹315.2 | 16,652 | 11,650 |
| 21 Nov 2022 | ₹261.45 | ₹261.45 | ₹215.25 | ₹222.9 | 12,551 | 13,150 |
| 22 Nov 2022 | ₹227.45 | ₹250 | ₹210 | ₹246.3 | 7,752 | 13,200 |
| 23 Nov 2022 | ₹260.05 | ₹275 | ₹240 | ₹240 | 31,852 | 20,950 |
| 24 Nov 2022 | ₹257.6 | ₹403.3 | ₹250.7 | ₹399.65 | 65,452 | 36,350 |
| 25 Nov 2022 | ₹380.9 | ₹393.65 | ₹340 | ₹372.75 | 25,151 | 31,850 |
| 28 Nov 2022 | ₹341.9 | ₹441 | ₹340 | ₹406.7 | 24,951 | 24,900 |
| 29 Nov 2022 | ₹442 | ₹480 | ₹425.4 | ₹431.1 | 5,901 | 25,300 |
| 30 Nov 2022 | ₹461 | ₹573.6 | ₹434.85 | ₹561.3 | 13,251 | 25,400 |
| 1 Dec 2022 | ₹645 | ₹645 | ₹565.2 | ₹600.2 | 7,751 | 24,100 |
| 2 Dec 2022 | ₹573.05 | ₹573.05 | ₹448.7 | ₹483.25 | 1,60,102 | 33,950 |
| 5 Dec 2022 | ₹486.95 | ₹510 | ₹396.8 | ₹476.85 | 25,601 | 33,200 |
| 6 Dec 2022 | ₹427.95 | ₹455.75 | ₹375.05 | ₹437 | 32,151 | 30,400 |
| 7 Dec 2022 | ₹427.7 | ₹438.65 | ₹338.25 | ₹355 | 1,42,551 | 52,600 |
| 8 Dec 2022 | ₹352.7 | ₹395.95 | ₹318.6 | ₹374.75 | 3,41,501 | 89,700 |
| 9 Dec 2022 | ₹393.35 | ₹414.65 | ₹204 | ₹236 | 56,04,252 | 8,35,100 |
| 12 Dec 2022 | ₹190 | ₹283.1 | ₹146.2 | ₹252 | 1,78,87,603 | 10,32,900 |
| 13 Dec 2022 | ₹267.95 | ₹347.05 | ₹226.55 | ₹341 | 42,25,452 | 9,11,300 |
| 14 Dec 2022 | ₹375.9 | ₹420 | ₹344.6 | ₹368.95 | 7,77,501 | 8,34,650 |
| 15 Dec 2022 | ₹330 | ₹348.45 | ₹106.65 | ₹114.65 | 93,36,952 | 8,88,600 |