NIFTY 50 18,200 CE traded across 22 sessions from 22 Nov 2022 to 22 Dec 2022, with a life-high of ₹774.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2022 | ₹328.45 | ₹351.2 | ₹308.5 | ₹351.2 | 5,001 | 2,150 |
| 23 Nov 2022 | ₹366.6 | ₹380 | ₹351.25 | ₹351.25 | 2,951 | 1,550 |
| 24 Nov 2022 | ₹372.95 | ₹528.1 | ₹365.5 | ₹528.1 | 6,301 | 1,950 |
| 25 Nov 2022 | ₹499 | ₹511.95 | ₹473 | ₹511.35 | 1,301 | 1,700 |
| 28 Nov 2022 | ₹531 | ₹549 | ₹531 | ₹549 | 101 | 1,650 |
| 29 Nov 2022 | ₹597 | ₹631.65 | ₹597 | ₹612.1 | 751 | 1,700 |
| 30 Nov 2022 | ₹590.75 | ₹701.05 | ₹563.45 | ₹701.05 | 2,151 | 2,800 |
| 1 Dec 2022 | ₹750 | ₹774.8 | ₹728.1 | ₹742.6 | 1,151 | 2,850 |
| 2 Dec 2022 | ₹633 | ₹636 | ₹596.9 | ₹617.45 | 1,053 | 2,250 |
| 6 Dec 2022 | ₹540.45 | ₹572.35 | ₹533.45 | ₹572.35 | 1,701 | 2,450 |
| 7 Dec 2022 | ₹550.85 | ₹578.4 | ₹511.5 | ₹522.95 | 701 | 2,000 |
| 8 Dec 2022 | ₹479.3 | ₹540 | ₹479.3 | ₹532.3 | 1,401 | 2,450 |
| 9 Dec 2022 | ₹533 | ₹533 | ₹350 | ₹383.1 | 24,101 | 13,850 |
| 12 Dec 2022 | ₹341.55 | ₹425 | ₹293 | ₹399 | 1,71,951 | 41,200 |
| 13 Dec 2022 | ₹414.95 | ₹489 | ₹379.5 | ₹484.9 | 64,552 | 46,050 |
| 14 Dec 2022 | ₹518.15 | ₹565.85 | ₹495 | ₹514 | 40,751 | 38,350 |
| 15 Dec 2022 | ₹487.15 | ₹495.7 | ₹242.15 | ₹255 | 3,91,252 | 1,10,500 |
| 16 Dec 2022 | ₹220 | ₹279.85 | ₹143.9 | ₹152.3 | 2,33,92,353 | 7,49,750 |
| 19 Dec 2022 | ₹151.15 | ₹285.7 | ₹137.8 | ₹267 | 2,97,54,853 | 5,98,100 |
| 20 Dec 2022 | ₹201.1 | ₹229.7 | ₹92.9 | ₹209.95 | 9,09,19,451 | 11,41,300 |
| 21 Dec 2022 | ₹227 | ₹286 | ₹67.8 | ₹85 | 8,16,01,401 | 35,44,850 |
| 22 Dec 2022 | ₹90 | ₹130 | ₹0.05 | ₹0.05 | 60,39,04,503 | 88,33,250 |