NIFTY 50 18,600 CE traded across 23 sessions from 15 Nov 2022 to 15 Dec 2022, with a life-high of ₹397.5 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹300 | ₹300 | ₹242.3 | ₹242.3 | 301 | 150 |
| 16 Nov 2022 | ₹227.4 | ₹254.25 | ₹213.05 | ₹238.85 | 1,551 | 700 |
| 17 Nov 2022 | ₹220.6 | ₹231 | ₹177.85 | ₹185 | 4,151 | 2,400 |
| 18 Nov 2022 | ₹179 | ₹179 | ₹136.05 | ₹159 | 7,401 | 3,700 |
| 21 Nov 2022 | ₹118.55 | ₹124.8 | ₹90 | ₹100.05 | 43,451 | 24,750 |
| 22 Nov 2022 | ₹99 | ₹106.1 | ₹90 | ₹103.8 | 18,701 | 31,100 |
| 23 Nov 2022 | ₹112 | ₹119.75 | ₹99.7 | ₹99.9 | 43,802 | 20,450 |
| 24 Nov 2022 | ₹110.45 | ₹206.65 | ₹101.5 | ₹199.15 | 44,951 | 21,500 |
| 25 Nov 2022 | ₹200 | ₹200 | ₹161.6 | ₹184.6 | 48,401 | 26,450 |
| 28 Nov 2022 | ₹161 | ₹234.15 | ₹160 | ₹200.3 | 1,33,351 | 50,750 |
| 29 Nov 2022 | ₹201.95 | ₹259.05 | ₹201.95 | ₹219.1 | 2,23,801 | 96,200 |
| 30 Nov 2022 | ₹220.8 | ₹330.9 | ₹214.6 | ₹315.6 | 1,90,201 | 1,05,100 |
| 1 Dec 2022 | ₹358.85 | ₹397.5 | ₹314.95 | ₹340 | 1,62,151 | 1,00,450 |
| 2 Dec 2022 | ₹318.6 | ₹325 | ₹221.1 | ₹253 | 5,78,201 | 1,53,300 |
| 5 Dec 2022 | ₹258.95 | ₹271.6 | ₹185.2 | ₹250 | 17,73,052 | 2,22,450 |
| 6 Dec 2022 | ₹199.3 | ₹223.35 | ₹168.8 | ₹209 | 32,49,852 | 4,74,450 |
| 7 Dec 2022 | ₹199 | ₹205.1 | ₹135.5 | ₹146.95 | 78,28,001 | 12,98,900 |
| 8 Dec 2022 | ₹140 | ₹165 | ₹111.7 | ₹138 | 2,88,08,503 | 60,81,750 |
| 9 Dec 2022 | ₹148 | ₹165 | ₹48.35 | ₹57.5 | 14,30,88,703 | 1,34,74,600 |
| 12 Dec 2022 | ₹30.5 | ₹72.5 | ₹26 | ₹54 | 14,53,52,402 | 1,13,04,250 |
| 13 Dec 2022 | ₹58 | ₹97 | ₹44.5 | ₹92.9 | 18,69,67,003 | 97,77,550 |
| 14 Dec 2022 | ₹102.25 | ₹140 | ₹82.55 | ₹94 | 11,13,77,953 | 85,65,000 |
| 15 Dec 2022 | ₹79 | ₹79 | ₹0.05 | ₹0.15 | 51,75,58,453 | 90,94,750 |