NIFTY 50 18,700 CE traded across 20 sessions from 18 Nov 2022 to 15 Dec 2022, with a life-high of ₹320.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Nov 2022 | ₹165.4 | ₹166 | ₹101.7 | ₹119 | 7,002 | 2,800 |
| 21 Nov 2022 | ₹94.95 | ₹94.95 | ₹68.95 | ₹73.05 | 16,351 | 7,650 |
| 22 Nov 2022 | ₹71.1 | ₹77.9 | ₹64.65 | ₹74.9 | 22,101 | 14,650 |
| 23 Nov 2022 | ₹80 | ₹84.75 | ₹69 | ₹69 | 40,001 | 17,400 |
| 24 Nov 2022 | ₹71 | ₹153.95 | ₹69.25 | ₹148.15 | 53,601 | 25,500 |
| 25 Nov 2022 | ₹135.9 | ₹145.4 | ₹115.1 | ₹133.7 | 74,051 | 28,950 |
| 28 Nov 2022 | ₹126.9 | ₹175.55 | ₹110.55 | ₹150 | 98,802 | 45,100 |
| 29 Nov 2022 | ₹150.65 | ₹197.3 | ₹150.65 | ₹163.2 | 1,20,302 | 70,750 |
| 30 Nov 2022 | ₹169.35 | ₹258.1 | ₹159.95 | ₹246.1 | 3,12,902 | 1,03,700 |
| 1 Dec 2022 | ₹307.65 | ₹320.6 | ₹246.6 | ₹265 | 1,91,001 | 1,20,400 |
| 2 Dec 2022 | ₹239.25 | ₹260.2 | ₹163.85 | ₹188 | 18,30,851 | 4,94,950 |
| 5 Dec 2022 | ₹180 | ₹204.9 | ₹133.25 | ₹184.45 | 33,29,552 | 7,05,500 |
| 6 Dec 2022 | ₹140.05 | ₹163.15 | ₹120.25 | ₹151 | 43,53,202 | 8,89,750 |
| 7 Dec 2022 | ₹148.55 | ₹150 | ₹90.85 | ₹99.1 | 83,25,452 | 15,26,650 |
| 8 Dec 2022 | ₹99.25 | ₹110 | ₹69.45 | ₹85 | 2,44,33,052 | 40,18,650 |
| 9 Dec 2022 | ₹86.25 | ₹102.8 | ₹26.65 | ₹31.25 | 12,76,95,753 | 1,00,62,650 |
| 12 Dec 2022 | ₹20 | ₹36.95 | ₹11 | ₹25.5 | 10,61,11,253 | 91,47,550 |
| 13 Dec 2022 | ₹28 | ₹47.4 | ₹21.55 | ₹45.45 | 11,28,95,753 | 89,11,000 |
| 14 Dec 2022 | ₹55 | ₹70 | ₹33.75 | ₹39.5 | 22,96,07,853 | 1,08,29,750 |
| 15 Dec 2022 | ₹25 | ₹25 | ₹0.05 | ₹0.05 | 24,21,30,903 | 65,97,000 |