NIFTY 50 18,400 CE traded across 22 sessions from 23 Nov 2022 to 22 Dec 2022, with a life-high of ₹579.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Nov 2022 | ₹261.1 | ₹261.1 | ₹261.1 | ₹261.1 | 51 | 200 |
| 24 Nov 2022 | ₹262.45 | ₹380.65 | ₹262.45 | ₹376 | 4,501 | 1,150 |
| 25 Nov 2022 | ₹360.2 | ₹365 | ₹325 | ₹352.7 | 3,401 | 2,100 |
| 28 Nov 2022 | ₹332.9 | ₹417 | ₹320 | ₹392.55 | 3,152 | 2,150 |
| 29 Nov 2022 | ₹409.5 | ₹457.45 | ₹402.45 | ₹402.45 | 2,401 | 1,550 |
| 30 Nov 2022 | ₹432.85 | ₹506.85 | ₹432.35 | ₹506.85 | 801 | 1,450 |
| 1 Dec 2022 | ₹568.25 | ₹579.2 | ₹554.5 | ₹564.7 | 3,351 | 3,300 |
| 2 Dec 2022 | ₹459.15 | ₹468.5 | ₹423.5 | ₹447.8 | 3,202 | 1,350 |
| 5 Dec 2022 | ₹421.3 | ₹471.05 | ₹380.55 | ₹450.6 | 3,251 | 1,100 |
| 6 Dec 2022 | ₹388.15 | ₹418.85 | ₹362.5 | ₹418.85 | 1,501 | 1,200 |
| 7 Dec 2022 | ₹380 | ₹406 | ₹323.1 | ₹341 | 5,051 | 2,000 |
| 8 Dec 2022 | ₹335.55 | ₹370 | ₹310 | ₹346.95 | 29,451 | 15,300 |
| 9 Dec 2022 | ₹376.85 | ₹380 | ₹208.95 | ₹232.1 | 2,92,351 | 43,850 |
| 12 Dec 2022 | ₹197.8 | ₹268 | ₹161.1 | ₹243 | 14,69,203 | 1,29,300 |
| 13 Dec 2022 | ₹245 | ₹314.7 | ₹222.1 | ₹314 | 7,97,651 | 2,36,400 |
| 14 Dec 2022 | ₹343.3 | ₹380.95 | ₹315 | ₹337.55 | 4,53,002 | 2,47,250 |
| 15 Dec 2022 | ₹311 | ₹315.7 | ₹109.75 | ₹120 | 81,76,401 | 21,59,350 |
| 16 Dec 2022 | ₹90.05 | ₹134.4 | ₹51.4 | ₹56 | 17,67,59,453 | 77,49,200 |
| 19 Dec 2022 | ₹50 | ₹124 | ₹48.05 | ₹108 | 16,72,83,253 | 72,19,400 |
| 20 Dec 2022 | ₹78 | ₹84 | ₹25.4 | ₹60.3 | 17,26,94,403 | 70,18,500 |
| 21 Dec 2022 | ₹78 | ₹108 | ₹13.2 | ₹14.8 | 29,52,52,653 | 1,13,74,200 |
| 22 Dec 2022 | ₹21.9 | ₹21.9 | ₹0.05 | ₹0.1 | 21,97,20,552 | 58,86,550 |