NIFTY 50 13,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹5,951.25 and a low of ₹4,828. Final close ₹5,200.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹5,657.9 | ₹5,723.25 | ₹5,657.9 | ₹5,660 | 801 | 3,70,650 |
| 30 Nov 2022 | ₹5,717.7 | ₹5,819 | ₹5,700 | ₹5,819 | 401 | 3,70,500 |
| 1 Dec 2022 | ₹5,910.95 | ₹5,951.25 | ₹5,838.35 | ₹5,900.65 | 13,201 | 3,70,800 |
| 2 Dec 2022 | ₹5,740 | ₹5,740 | ₹5,718 | ₹5,718 | 151 | 3,70,750 |
| 5 Dec 2022 | ₹5,720 | ₹5,775.1 | ₹5,675 | ₹5,775.1 | 451 | 3,70,700 |
| 6 Dec 2022 | ₹5,715 | ₹5,715 | ₹5,660 | ₹5,714.15 | 501 | 3,70,600 |
| 7 Dec 2022 | ₹5,625 | ₹5,625 | ₹5,600 | ₹5,600 | 101 | 3,70,700 |
| 8 Dec 2022 | ₹5,639.35 | ₹5,685.6 | ₹5,639.35 | ₹5,685.6 | 5,601 | 3,70,750 |
| 9 Dec 2022 | ₹5,671.5 | ₹5,671.5 | ₹5,540 | ₹5,540 | 151 | 3,70,700 |
| 12 Dec 2022 | ₹5,575 | ₹5,575 | ₹5,545.4 | ₹5,545.4 | 151 | 3,70,650 |
| 13 Dec 2022 | ₹5,679.05 | ₹5,686.15 | ₹5,648.85 | ₹5,663.25 | 2,051 | 3,68,750 |
| 14 Dec 2022 | ₹5,755.1 | ₹5,787.25 | ₹5,712.5 | ₹5,712.5 | 1,301 | 3,67,850 |
| 15 Dec 2022 | ₹5,643.35 | ₹5,652.95 | ₹5,406.2 | ₹5,420 | 5,151 | 3,63,700 |
| 16 Dec 2022 | ₹5,434 | ₹5,465.6 | ₹5,300.75 | ₹5,300.75 | 20,351 | 3,45,200 |
| 19 Dec 2022 | ₹5,405 | ₹5,504.95 | ₹5,380 | ₹5,497.1 | 10,501 | 3,38,950 |
| 20 Dec 2022 | ₹5,280 | ₹5,435.05 | ₹5,235.25 | ₹5,410.45 | 39,401 | 3,06,350 |
| 21 Dec 2022 | ₹5,449 | ₹5,449 | ₹5,256.9 | ₹5,283.9 | 40,051 | 2,77,750 |
| 22 Dec 2022 | ₹5,319 | ₹5,319 | ₹5,100 | ₹5,118.75 | 44,351 | 2,30,950 |
| 23 Dec 2022 | ₹5,045 | ₹5,111.65 | ₹4,828 | ₹4,887.6 | 48,551 | 1,94,200 |
| 26 Dec 2022 | ₹4,980.35 | ₹5,100 | ₹4,948.1 | ₹5,033.35 | 48,152 | 1,57,550 |
| 27 Dec 2022 | ₹5,029.45 | ₹5,154.9 | ₹4,981.85 | ₹5,154.5 | 62,801 | 1,13,350 |
| 28 Dec 2022 | ₹5,099.85 | ₹5,170.05 | ₹5,090 | ₹5,116.05 | 51,101 | 1,06,000 |
| 29 Dec 2022 | ₹5,027 | ₹5,201.7 | ₹5,001 | ₹5,200 | 45,501 | 1,01,050 |