NIFTY 50 18,500 CE traded across 23 sessions from 22 Nov 2022 to 22 Dec 2022, with a life-high of ₹529 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2022 | ₹169.95 | ₹184.85 | ₹160 | ₹184.85 | 5,802 | 20,100 |
| 23 Nov 2022 | ₹190.9 | ₹203.1 | ₹182.4 | ₹182.95 | 24,552 | 39,750 |
| 24 Nov 2022 | ₹194.85 | ₹317.1 | ₹190.3 | ₹311.85 | 35,001 | 31,650 |
| 25 Nov 2022 | ₹301.8 | ₹301.8 | ₹258.6 | ₹284.95 | 38,151 | 49,750 |
| 28 Nov 2022 | ₹276.2 | ₹347.65 | ₹262.75 | ₹312 | 15,103 | 49,400 |
| 29 Nov 2022 | ₹320 | ₹380.7 | ₹320 | ₹331.85 | 17,051 | 49,000 |
| 30 Nov 2022 | ₹358 | ₹457.3 | ₹334 | ₹444.8 | 13,051 | 48,900 |
| 1 Dec 2022 | ₹496.65 | ₹529 | ₹450 | ₹472.4 | 47,352 | 35,100 |
| 2 Dec 2022 | ₹437.95 | ₹437.95 | ₹343.9 | ₹374.05 | 14,202 | 38,550 |
| 5 Dec 2022 | ₹374.05 | ₹400 | ₹306.9 | ₹378.75 | 20,202 | 37,100 |
| 6 Dec 2022 | ₹328.65 | ₹355.3 | ₹296.85 | ₹338.2 | 21,051 | 37,400 |
| 7 Dec 2022 | ₹311 | ₹332.3 | ₹260 | ₹269.5 | 56,301 | 43,800 |
| 8 Dec 2022 | ₹263.05 | ₹299.55 | ₹240 | ₹269 | 97,951 | 45,800 |
| 9 Dec 2022 | ₹220 | ₹302.25 | ₹152.45 | ₹171.75 | 11,76,951 | 2,28,050 |
| 12 Dec 2022 | ₹152.1 | ₹199.2 | ₹111.85 | ₹178 | 32,50,702 | 4,02,900 |
| 13 Dec 2022 | ₹180.7 | ₹237.55 | ₹159.1 | ₹237.55 | 28,95,201 | 4,53,050 |
| 14 Dec 2022 | ₹240 | ₹295.6 | ₹234 | ₹253 | 18,91,801 | 3,60,350 |
| 15 Dec 2022 | ₹220.95 | ₹234.2 | ₹66.2 | ₹73 | 2,39,87,001 | 41,65,950 |
| 16 Dec 2022 | ₹55 | ₹81.35 | ₹28.65 | ₹31.2 | 14,81,58,452 | 74,14,700 |
| 19 Dec 2022 | ₹37.7 | ₹67.75 | ₹25.3 | ₹58 | 12,08,54,752 | 64,90,650 |
| 20 Dec 2022 | ₹37.05 | ₹40.1 | ₹12.3 | ₹24 | 13,72,02,652 | 77,76,650 |
| 21 Dec 2022 | ₹31.95 | ₹48 | ₹7.25 | ₹8 | 27,72,39,803 | 1,26,28,350 |
| 22 Dec 2022 | ₹6 | ₹7.8 | ₹0.05 | ₹0.05 | 15,30,79,403 | 91,88,350 |