NIFTY 50 17,100 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹1,391.4 and a low of ₹704.8. Final close ₹1,389.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹782.5 | ₹816.85 | ₹704.8 | ₹719.85 | 11,752 | 36,100 |
| 27 Oct 2022 | ₹803.55 | ₹817.55 | ₹733.55 | ₹797 | 14,352 | 37,750 |
| 28 Oct 2022 | ₹820 | ₹862.3 | ₹762.7 | ₹808.25 | 14,001 | 38,250 |
| 31 Oct 2022 | ₹920.95 | ₹997.05 | ₹920.95 | ₹995.45 | 16,601 | 33,900 |
| 1 Nov 2022 | ₹1,071.2 | ₹1,149.65 | ₹1,051.25 | ₹1,142.85 | 8,351 | 32,050 |
| 2 Nov 2022 | ₹1,129.95 | ₹1,130 | ₹1,053.9 | ₹1,080.85 | 4,201 | 32,200 |
| 3 Nov 2022 | ₹990 | ₹1,083.35 | ₹990 | ₹1,043.75 | 5,151 | 32,800 |
| 4 Nov 2022 | ₹1,059 | ₹1,118.05 | ₹996.85 | ₹1,118.05 | 2,351 | 33,000 |
| 7 Nov 2022 | ₹1,199.3 | ₹1,199.3 | ₹1,037.5 | ₹1,165.45 | 2,301 | 32,400 |
| 9 Nov 2022 | ₹1,209.45 | ₹1,236.55 | ₹1,151 | ₹1,160 | 2,302 | 32,500 |
| 10 Nov 2022 | ₹1,027.85 | ₹1,048 | ₹950 | ₹1,006.8 | 3,201 | 32,150 |
| 11 Nov 2022 | ₹1,236 | ₹1,340.4 | ₹1,236 | ₹1,340.4 | 4,051 | 30,700 |
| 14 Nov 2022 | ₹1,331.25 | ₹1,345.75 | ₹1,275.4 | ₹1,275.4 | 901 | 30,250 |
| 15 Nov 2022 | ₹1,308 | ₹1,388.35 | ₹1,253.1 | ₹1,388.35 | 2,751 | 30,000 |
| 16 Nov 2022 | ₹1,337.2 | ₹1,391.4 | ₹1,310 | ₹1,328.85 | 3,251 | 29,550 |
| 17 Nov 2022 | ₹1,306.15 | ₹1,355 | ₹1,252.05 | ₹1,252.05 | 6,302 | 32,000 |
| 18 Nov 2022 | ₹1,290 | ₹1,290 | ₹1,162 | ₹1,200.35 | 1,551 | 30,850 |
| 21 Nov 2022 | ₹1,164.15 | ₹1,164.15 | ₹1,065 | ₹1,087 | 4,301 | 28,750 |
| 22 Nov 2022 | ₹1,102.75 | ₹1,188.5 | ₹1,070.8 | ₹1,188.5 | 8,751 | 27,550 |
| 23 Nov 2022 | ₹1,212.05 | ₹1,233.25 | ₹1,172.9 | ₹1,174.7 | 8,302 | 26,900 |
| 24 Nov 2022 | ₹1,210.3 | ₹1,389 | ₹1,210.3 | ₹1,389 | 13,251 | 23,550 |