NIFTY 50 17,000 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹1,490 and a low of ₹785.55. Final close ₹1,487.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹902 | ₹903 | ₹785.55 | ₹795 | 1,58,901 | 3,64,600 |
| 27 Oct 2022 | ₹891 | ₹911.65 | ₹804 | ₹875 | 2,17,301 | 4,21,000 |
| 28 Oct 2022 | ₹875 | ₹945 | ₹843.35 | ₹894.95 | 1,40,852 | 4,19,300 |
| 31 Oct 2022 | ₹999 | ₹1,090 | ₹997.25 | ₹1,089.15 | 1,03,102 | 4,04,000 |
| 1 Nov 2022 | ₹1,170 | ₹1,244 | ₹1,141 | ₹1,235 | 63,101 | 3,95,250 |
| 2 Nov 2022 | ₹1,227.25 | ₹1,227.25 | ₹1,150 | ₹1,167 | 40,851 | 3,87,400 |
| 3 Nov 2022 | ₹1,075 | ₹1,176.6 | ₹1,070 | ₹1,137.85 | 47,251 | 4,07,000 |
| 4 Nov 2022 | ₹1,149 | ₹1,230 | ₹1,091 | ₹1,230 | 33,301 | 4,01,800 |
| 7 Nov 2022 | ₹1,306.8 | ₹1,306.8 | ₹1,137 | ₹1,264 | 30,602 | 3,91,100 |
| 9 Nov 2022 | ₹1,326.4 | ₹1,332 | ₹1,196 | ₹1,201 | 26,551 | 3,87,550 |
| 10 Nov 2022 | ₹1,134.15 | ₹1,150.9 | ₹1,046 | ₹1,103 | 45,502 | 3,81,850 |
| 11 Nov 2022 | ₹1,322.25 | ₹1,443.85 | ₹1,319.95 | ₹1,443.85 | 53,652 | 3,77,600 |
| 14 Nov 2022 | ₹1,412.75 | ₹1,456 | ₹1,362.8 | ₹1,374 | 24,001 | 3,75,350 |
| 15 Nov 2022 | ₹1,407.6 | ₹1,489.9 | ₹1,342.15 | ₹1,489.9 | 34,801 | 3,65,900 |
| 16 Nov 2022 | ₹1,454 | ₹1,490 | ₹1,395 | ₹1,443.9 | 24,101 | 3,58,700 |
| 17 Nov 2022 | ₹1,414.95 | ₹1,471.55 | ₹1,344.95 | ₹1,353 | 85,851 | 3,49,050 |
| 18 Nov 2022 | ₹1,393.4 | ₹1,394.25 | ₹1,264.4 | ₹1,344.6 | 65,751 | 3,46,800 |
| 21 Nov 2022 | ₹1,266.75 | ₹1,266.75 | ₹1,155.35 | ₹1,192 | 1,12,551 | 3,16,200 |
| 22 Nov 2022 | ₹1,215.5 | ₹1,292.05 | ₹1,174 | ₹1,289.8 | 68,301 | 3,01,050 |
| 23 Nov 2022 | ₹1,320.05 | ₹1,338.6 | ₹1,265.45 | ₹1,266.1 | 68,902 | 2,73,450 |
| 24 Nov 2022 | ₹1,304.6 | ₹1,489.6 | ₹1,300.9 | ₹1,487.4 | 1,90,702 | 2,35,850 |