NIFTY 50 18,500 CE traded across 23 sessions from 15 Nov 2022 to 15 Dec 2022, with a life-high of ₹479.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹255 | ₹304.75 | ₹237.4 | ₹304.75 | 3,801 | 4,600 |
| 16 Nov 2022 | ₹290 | ₹313 | ₹265.65 | ₹294.3 | 10,251 | 5,250 |
| 17 Nov 2022 | ₹265 | ₹287.55 | ₹219.15 | ₹236 | 5,151 | 6,250 |
| 18 Nov 2022 | ₹246.9 | ₹248.1 | ₹178 | ₹205.6 | 38,752 | 22,050 |
| 21 Nov 2022 | ₹160.05 | ₹165 | ₹126.9 | ₹131.3 | 54,002 | 37,350 |
| 22 Nov 2022 | ₹131 | ₹146 | ₹123.15 | ₹146 | 43,601 | 40,250 |
| 23 Nov 2022 | ₹150.65 | ₹163.15 | ₹137 | ₹137 | 68,301 | 59,950 |
| 24 Nov 2022 | ₹149.95 | ₹268.05 | ₹143.55 | ₹262.3 | 1,72,802 | 97,500 |
| 25 Nov 2022 | ₹266.3 | ₹266.3 | ₹215.5 | ₹242.7 | 1,14,651 | 1,20,400 |
| 28 Nov 2022 | ₹216 | ₹296 | ₹207.55 | ₹263 | 1,11,452 | 1,14,050 |
| 29 Nov 2022 | ₹264 | ₹327.75 | ₹263.95 | ₹281 | 85,952 | 1,12,500 |
| 30 Nov 2022 | ₹295.1 | ₹400.5 | ₹279.65 | ₹395 | 89,552 | 1,07,300 |
| 1 Dec 2022 | ₹391.7 | ₹479.35 | ₹382.35 | ₹422.3 | 1,84,851 | 53,150 |
| 2 Dec 2022 | ₹398.55 | ₹402.5 | ₹287.85 | ₹322 | 2,48,152 | 66,650 |
| 5 Dec 2022 | ₹329.35 | ₹345.5 | ₹246.5 | ₹320 | 4,42,301 | 77,850 |
| 6 Dec 2022 | ₹245.6 | ₹292.1 | ₹227.55 | ₹277 | 12,41,902 | 2,05,150 |
| 7 Dec 2022 | ₹260.05 | ₹273.5 | ₹192.25 | ₹205.9 | 23,09,002 | 4,14,800 |
| 8 Dec 2022 | ₹193.55 | ₹232.3 | ₹168.05 | ₹204.05 | 76,44,853 | 11,90,650 |
| 9 Dec 2022 | ₹243.65 | ₹245 | ₹84.3 | ₹99 | 8,95,75,853 | 54,38,200 |
| 12 Dec 2022 | ₹90 | ₹126.85 | ₹49 | ₹100 | 17,48,09,953 | 66,16,150 |
| 13 Dec 2022 | ₹102 | ₹167.6 | ₹85.4 | ₹163.45 | 10,97,41,853 | 36,68,350 |
| 14 Dec 2022 | ₹185 | ₹227.7 | ₹157.5 | ₹176.3 | 2,67,67,403 | 15,37,600 |
| 15 Dec 2022 | ₹160 | ₹160 | ₹0.05 | ₹0.05 | 39,10,73,302 | 67,96,800 |