NIFTY 50 18,000 CE traded across 23 sessions from 22 Nov 2022 to 22 Dec 2022, with a life-high of ₹980 and a low of ₹86.05. Final close ₹127.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2022 | ₹449 | ₹488.9 | ₹449 | ₹488.9 | 701 | 1,050 |
| 23 Nov 2022 | ₹513.45 | ₹513.5 | ₹499 | ₹505.2 | 2,151 | 2,200 |
| 24 Nov 2022 | ₹512.05 | ₹681.85 | ₹512.05 | ₹678.2 | 2,951 | 4,050 |
| 25 Nov 2022 | ₹655.15 | ₹678.85 | ₹623.75 | ₹678.85 | 2,101 | 3,800 |
| 28 Nov 2022 | ₹665 | ₹717.75 | ₹665 | ₹717.75 | 201 | 3,050 |
| 29 Nov 2022 | ₹750 | ₹789 | ₹749 | ₹757.3 | 901 | 3,600 |
| 30 Nov 2022 | ₹868.35 | ₹868.35 | ₹868.35 | ₹868.35 | 51 | 3,400 |
| 1 Dec 2022 | ₹950 | ₹980 | ₹920 | ₹920 | 201 | 3,300 |
| 2 Dec 2022 | ₹809.8 | ₹809.8 | ₹809.8 | ₹809.8 | 51 | 3,250 |
| 5 Dec 2022 | ₹730 | ₹815.05 | ₹722.2 | ₹815.05 | 1,101 | 3,200 |
| 6 Dec 2022 | ₹720.95 | ₹724.1 | ₹710 | ₹710 | 401 | 3,100 |
| 7 Dec 2022 | ₹704.45 | ₹760 | ₹652 | ₹663 | 2,502 | 3,300 |
| 8 Dec 2022 | ₹683 | ₹701.3 | ₹660.45 | ₹701.3 | 1,301 | 2,900 |
| 9 Dec 2022 | ₹722 | ₹722.05 | ₹519.05 | ₹558.5 | 16,952 | 10,900 |
| 12 Dec 2022 | ₹499 | ₹607.55 | ₹457.25 | ₹583.35 | 42,451 | 19,850 |
| 13 Dec 2022 | ₹583 | ₹677 | ₹553 | ₹674.85 | 27,652 | 25,000 |
| 14 Dec 2022 | ₹711.2 | ₹760.1 | ₹689.35 | ₹710.05 | 23,601 | 29,100 |
| 15 Dec 2022 | ₹677.7 | ₹686.35 | ₹416.55 | ₹427.8 | 1,76,502 | 72,250 |
| 16 Dec 2022 | ₹427.8 | ₹459 | ₹295.75 | ₹310.9 | 31,55,651 | 2,85,650 |
| 19 Dec 2022 | ₹320 | ₹475.15 | ₹289.6 | ₹456.05 | 21,81,751 | 2,78,000 |
| 20 Dec 2022 | ₹380 | ₹421.75 | ₹232.3 | ₹399.5 | 70,31,501 | 5,99,950 |
| 21 Dec 2022 | ₹448.5 | ₹482.25 | ₹217.6 | ₹246.8 | 55,72,803 | 6,18,500 |
| 22 Dec 2022 | ₹291.95 | ₹316.1 | ₹86.05 | ₹127 | 5,88,95,702 | 6,39,550 |