NIFTY 50 18,400 CE traded across 23 sessions from 15 Nov 2022 to 15 Dec 2022, with a life-high of ₹570 and a low of ₹12. Final close ₹14.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹319.1 | ₹367.85 | ₹300.35 | ₹367.85 | 702 | 750 |
| 16 Nov 2022 | ₹344.15 | ₹371.45 | ₹325 | ₹346.05 | 4,851 | 1,650 |
| 17 Nov 2022 | ₹321.25 | ₹351.45 | ₹281.3 | ₹296.35 | 3,251 | 2,350 |
| 18 Nov 2022 | ₹292.25 | ₹292.25 | ₹225 | ₹252.75 | 10,751 | 6,100 |
| 21 Nov 2022 | ₹208.75 | ₹208.8 | ₹170 | ₹177.2 | 7,702 | 9,950 |
| 22 Nov 2022 | ₹173.05 | ₹193 | ₹165 | ₹193 | 9,752 | 14,000 |
| 23 Nov 2022 | ₹204.95 | ₹216 | ₹184 | ₹184 | 17,701 | 22,650 |
| 24 Nov 2022 | ₹194.3 | ₹334.15 | ₹193.4 | ₹334.15 | 45,502 | 28,800 |
| 25 Nov 2022 | ₹317.05 | ₹319.25 | ₹277.05 | ₹305.55 | 32,101 | 27,700 |
| 28 Nov 2022 | ₹291.4 | ₹366.75 | ₹270 | ₹331.6 | 36,101 | 28,150 |
| 29 Nov 2022 | ₹349.5 | ₹403.45 | ₹348.2 | ₹352.3 | 29,801 | 16,600 |
| 30 Nov 2022 | ₹371.55 | ₹484.15 | ₹350 | ₹473.3 | 22,301 | 14,950 |
| 1 Dec 2022 | ₹545.7 | ₹570 | ₹440.15 | ₹505 | 4,801 | 15,950 |
| 2 Dec 2022 | ₹484 | ₹487.05 | ₹366 | ₹400.55 | 50,551 | 32,250 |
| 5 Dec 2022 | ₹396.55 | ₹426.65 | ₹319.65 | ₹394 | 97,952 | 65,400 |
| 6 Dec 2022 | ₹347.45 | ₹369.05 | ₹296.4 | ₹352.95 | 1,34,752 | 76,200 |
| 7 Dec 2022 | ₹321.2 | ₹351.9 | ₹259.2 | ₹276.65 | 3,71,152 | 1,17,900 |
| 8 Dec 2022 | ₹265.1 | ₹310 | ₹238.05 | ₹283.15 | 14,35,501 | 2,11,500 |
| 9 Dec 2022 | ₹325 | ₹328.2 | ₹136.5 | ₹160 | 2,25,09,402 | 11,61,650 |
| 12 Dec 2022 | ₹136.35 | ₹199 | ₹88.3 | ₹169.5 | 7,13,43,403 | 18,86,150 |
| 13 Dec 2022 | ₹168 | ₹253.95 | ₹147.15 | ₹248 | 2,34,39,052 | 9,47,500 |
| 14 Dec 2022 | ₹280 | ₹322 | ₹247.2 | ₹270 | 38,20,351 | 6,61,050 |
| 15 Dec 2022 | ₹250 | ₹250 | ₹12 | ₹14.9 | 10,38,41,952 | 29,17,700 |