NIFTY 50 17,200 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹1,292.55 and a low of ₹633.65. Final close ₹1,286.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹731.3 | ₹740 | ₹633.65 | ₹641.25 | 68,501 | 1,20,150 |
| 27 Oct 2022 | ₹729.95 | ₹742 | ₹648.65 | ₹712.6 | 90,201 | 1,33,400 |
| 28 Oct 2022 | ₹700.65 | ₹774.85 | ₹682.15 | ₹719.75 | 50,401 | 1,37,300 |
| 31 Oct 2022 | ₹825.4 | ₹909.9 | ₹825.4 | ₹903.5 | 40,051 | 1,30,550 |
| 1 Nov 2022 | ₹970.75 | ₹1,057.3 | ₹970 | ₹1,057.3 | 12,901 | 1,29,800 |
| 2 Nov 2022 | ₹1,041.6 | ₹1,041.6 | ₹965 | ₹974.55 | 6,651 | 1,28,700 |
| 3 Nov 2022 | ₹911.35 | ₹992.1 | ₹900.75 | ₹952.7 | 9,851 | 1,31,450 |
| 4 Nov 2022 | ₹973.35 | ₹1,027.5 | ₹904.4 | ₹1,027.5 | 12,301 | 1,26,850 |
| 7 Nov 2022 | ₹1,109.5 | ₹1,109.55 | ₹943.8 | ₹1,075 | 7,151 | 1,24,350 |
| 9 Nov 2022 | ₹1,114.05 | ₹1,136.2 | ₹1,000 | ₹1,000 | 7,252 | 1,21,800 |
| 10 Nov 2022 | ₹959.2 | ₹959.25 | ₹854 | ₹907.2 | 10,352 | 1,20,550 |
| 11 Nov 2022 | ₹1,160 | ₹1,240.45 | ₹1,160 | ₹1,240.45 | 6,201 | 1,18,550 |
| 14 Nov 2022 | ₹1,223.2 | ₹1,243.65 | ₹1,180 | ₹1,180 | 3,851 | 1,16,450 |
| 15 Nov 2022 | ₹1,175 | ₹1,288 | ₹1,149.15 | ₹1,288 | 3,501 | 1,14,500 |
| 16 Nov 2022 | ₹1,237.75 | ₹1,292.55 | ₹1,195 | ₹1,256 | 12,952 | 1,06,950 |
| 17 Nov 2022 | ₹1,215.3 | ₹1,270 | ₹1,152.3 | ₹1,152.3 | 7,151 | 1,06,150 |
| 18 Nov 2022 | ₹1,190 | ₹1,190 | ₹1,062.5 | ₹1,144 | 13,651 | 1,03,200 |
| 21 Nov 2022 | ₹1,064.65 | ₹1,064.65 | ₹962 | ₹989.05 | 28,001 | 95,900 |
| 22 Nov 2022 | ₹1,001.25 | ₹1,085 | ₹975 | ₹1,085 | 5,701 | 93,600 |
| 23 Nov 2022 | ₹1,130 | ₹1,137.2 | ₹1,072 | ₹1,072 | 10,351 | 89,900 |
| 24 Nov 2022 | ₹1,108.35 | ₹1,290 | ₹1,102.75 | ₹1,286 | 25,101 | 81,500 |