NIFTY 50 18,450 CE traded across 20 sessions from 16 Nov 2022 to 15 Dec 2022, with a life-high of ₹506.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Nov 2022 | ₹347.2 | ₹347.2 | ₹347.2 | ₹347.2 | 51 | 0 |
| 17 Nov 2022 | ₹311.25 | ₹311.25 | ₹250 | ₹250 | 551 | 250 |
| 18 Nov 2022 | ₹263.65 | ₹263.65 | ₹197.9 | ₹228.1 | 2,601 | 550 |
| 21 Nov 2022 | ₹172.25 | ₹172.25 | ₹147.2 | ₹155 | 3,401 | 2,500 |
| 24 Nov 2022 | ₹229 | ₹297.1 | ₹214 | ₹257.4 | 7,801 | 3,450 |
| 25 Nov 2022 | ₹271.85 | ₹285.4 | ₹245 | ₹272 | 15,751 | 4,750 |
| 28 Nov 2022 | ₹250.8 | ₹331 | ₹247.2 | ₹297.15 | 10,551 | 4,300 |
| 29 Nov 2022 | ₹319.35 | ₹363.8 | ₹311.05 | ₹315.9 | 3,801 | 3,500 |
| 30 Nov 2022 | ₹343.8 | ₹436.2 | ₹317.45 | ₹436.2 | 2,551 | 3,000 |
| 1 Dec 2022 | ₹506.5 | ₹506.5 | ₹434.05 | ₹485.6 | 2,801 | 3,500 |
| 2 Dec 2022 | ₹406 | ₹406 | ₹326.8 | ₹360.2 | 10,301 | 6,700 |
| 5 Dec 2022 | ₹353.55 | ₹378 | ₹283 | ₹353.5 | 16,402 | 10,500 |
| 6 Dec 2022 | ₹295.45 | ₹330.45 | ₹263.9 | ₹312.9 | 83,001 | 12,000 |
| 7 Dec 2022 | ₹300.7 | ₹311.8 | ₹224.3 | ₹240.65 | 1,45,502 | 39,350 |
| 8 Dec 2022 | ₹239.6 | ₹269.95 | ₹202.4 | ₹244 | 4,17,801 | 52,950 |
| 9 Dec 2022 | ₹270.6 | ₹278.2 | ₹108.5 | ₹128.8 | 2,07,18,902 | 8,67,650 |
| 12 Dec 2022 | ₹104 | ₹161.05 | ₹66.15 | ₹131.85 | 5,65,26,801 | 10,86,400 |
| 13 Dec 2022 | ₹130.1 | ₹209.5 | ₹113.75 | ₹205 | 1,74,98,853 | 4,91,700 |
| 14 Dec 2022 | ₹256.85 | ₹274 | ₹200.5 | ₹222 | 25,03,003 | 3,27,450 |
| 15 Dec 2022 | ₹176.45 | ₹199.2 | ₹0.05 | ₹0.05 | 23,09,42,402 | 66,39,050 |