NIFTY 50 18,300 CE traded across 23 sessions from 22 Nov 2022 to 22 Dec 2022, with a life-high of ₹702.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2022 | ₹262.8 | ₹294.85 | ₹262.8 | ₹284.25 | 3,351 | 10,750 |
| 23 Nov 2022 | ₹296.7 | ₹321.15 | ₹289 | ₹289 | 5,701 | 12,200 |
| 24 Nov 2022 | ₹303.9 | ₹453.95 | ₹301.45 | ₹444.05 | 28,551 | 18,150 |
| 25 Nov 2022 | ₹431.15 | ₹439 | ₹392.05 | ₹420.4 | 4,102 | 18,650 |
| 28 Nov 2022 | ₹396.4 | ₹494.7 | ₹396.4 | ₹455.5 | 2,051 | 15,850 |
| 29 Nov 2022 | ₹500 | ₹533.15 | ₹493 | ₹501.75 | 2,451 | 15,700 |
| 30 Nov 2022 | ₹510.7 | ₹617.7 | ₹482.05 | ₹606.7 | 10,101 | 17,250 |
| 1 Dec 2022 | ₹702.75 | ₹702.75 | ₹613.4 | ₹652.25 | 6,551 | 16,250 |
| 2 Dec 2022 | ₹604.85 | ₹604.9 | ₹494.05 | ₹534 | 11,352 | 9,700 |
| 5 Dec 2022 | ₹531.4 | ₹561.4 | ₹465 | ₹530.1 | 2,601 | 10,050 |
| 6 Dec 2022 | ₹470 | ₹492.9 | ₹445 | ₹492.05 | 4,952 | 11,750 |
| 7 Dec 2022 | ₹480 | ₹485 | ₹400 | ₹406.5 | 6,052 | 9,550 |
| 8 Dec 2022 | ₹401.7 | ₹432.15 | ₹396.25 | ₹423.3 | 4,701 | 10,350 |
| 9 Dec 2022 | ₹452.2 | ₹465.5 | ₹275 | ₹303.65 | 70,451 | 23,600 |
| 12 Dec 2022 | ₹270.75 | ₹345 | ₹222.15 | ₹315.6 | 3,77,252 | 84,650 |
| 13 Dec 2022 | ₹330 | ₹400 | ₹296.45 | ₹396 | 1,67,252 | 63,600 |
| 14 Dec 2022 | ₹432.05 | ₹489.9 | ₹400.85 | ₹489.9 | 71,801 | 37,950 |
| 15 Dec 2022 | ₹381 | ₹407.6 | ₹170 | ₹184.3 | 15,44,102 | 3,87,200 |
| 16 Dec 2022 | ₹145 | ₹201.9 | ₹88.95 | ₹95 | 11,13,14,253 | 46,38,550 |
| 19 Dec 2022 | ₹99.25 | ₹198.5 | ₹84.2 | ₹181.15 | 12,11,33,252 | 38,80,750 |
| 20 Dec 2022 | ₹129 | ₹143.35 | ₹49.65 | ₹125 | 20,87,66,202 | 55,92,600 |
| 21 Dec 2022 | ₹150 | ₹191.65 | ₹28.1 | ₹34 | 20,08,15,503 | 1,08,53,900 |
| 22 Dec 2022 | ₹50 | ₹58.5 | ₹0.05 | ₹0.05 | 39,72,45,103 | 75,89,350 |