NIFTY 50 18,350 CE traded across 19 sessions from 21 Nov 2022 to 15 Dec 2022, with a life-high of ₹589 and a low of ₹59.55. Final close ₹64.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Nov 2022 | ₹220.9 | ₹220.9 | ₹197.2 | ₹197.2 | 701 | 400 |
| 22 Nov 2022 | ₹199.85 | ₹220 | ₹196.65 | ₹220 | 1,101 | 850 |
| 23 Nov 2022 | ₹219.7 | ₹234.05 | ₹215.35 | ₹216.9 | 1,751 | 1,000 |
| 24 Nov 2022 | ₹230 | ₹355.55 | ₹230 | ₹355.55 | 7,351 | 2,350 |
| 25 Nov 2022 | ₹330.3 | ₹346.75 | ₹315.9 | ₹334.65 | 4,002 | 2,300 |
| 28 Nov 2022 | ₹305 | ₹403.85 | ₹305 | ₹353.7 | 7,052 | 1,100 |
| 29 Nov 2022 | ₹395.8 | ₹436.15 | ₹387.65 | ₹387.65 | 801 | 1,200 |
| 30 Nov 2022 | ₹422.05 | ₹521 | ₹407 | ₹515.35 | 3,301 | 1,550 |
| 1 Dec 2022 | ₹586.35 | ₹589 | ₹548.3 | ₹548.3 | 551 | 1,600 |
| 2 Dec 2022 | ₹515 | ₹515 | ₹405.45 | ₹443.9 | 8,451 | 2,400 |
| 5 Dec 2022 | ₹423.55 | ₹455.7 | ₹365.65 | ₹434.6 | 4,651 | 3,000 |
| 6 Dec 2022 | ₹393.1 | ₹410.5 | ₹341 | ₹396.65 | 6,802 | 2,750 |
| 7 Dec 2022 | ₹365.55 | ₹391.05 | ₹298 | ₹313.4 | 17,802 | 5,000 |
| 8 Dec 2022 | ₹315 | ₹350.1 | ₹277.8 | ₹326 | 70,301 | 11,850 |
| 9 Dec 2022 | ₹343.85 | ₹366 | ₹168.05 | ₹198.05 | 23,45,551 | 1,21,600 |
| 12 Dec 2022 | ₹160 | ₹239.4 | ₹114.9 | ₹208 | 1,46,60,652 | 2,22,150 |
| 13 Dec 2022 | ₹215.05 | ₹299 | ₹184.5 | ₹292.75 | 31,52,352 | 1,51,950 |
| 14 Dec 2022 | ₹333.85 | ₹370 | ₹296 | ₹317.85 | 2,93,251 | 1,13,600 |
| 15 Dec 2022 | ₹273.45 | ₹298 | ₹59.55 | ₹64.8 | 1,23,08,252 | 3,67,650 |