NIFTY 50 14,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹4,462.45 and a low of ₹3,350. Final close ₹3,697.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹4,240 | ₹4,270.15 | ₹4,240 | ₹4,270.15 | 351 | 56,250 |
| 30 Nov 2022 | ₹4,230.25 | ₹4,340.05 | ₹4,200 | ₹4,340.05 | 351 | 56,250 |
| 1 Dec 2022 | ₹4,435.55 | ₹4,462.45 | ₹4,400 | ₹4,420 | 1,101 | 55,850 |
| 2 Dec 2022 | ₹4,343.9 | ₹4,343.9 | ₹4,270 | ₹4,270 | 1,151 | 55,100 |
| 5 Dec 2022 | ₹4,195.7 | ₹4,267.35 | ₹4,195.7 | ₹4,267.35 | 401 | 54,850 |
| 6 Dec 2022 | ₹4,180 | ₹4,320.25 | ₹4,180 | ₹4,230.5 | 1,001 | 54,250 |
| 7 Dec 2022 | ₹4,177.75 | ₹4,189.75 | ₹4,177.75 | ₹4,188.85 | 651 | 53,950 |
| 8 Dec 2022 | ₹4,176.75 | ₹4,181.05 | ₹4,169.15 | ₹4,176.9 | 1,001 | 53,400 |
| 9 Dec 2022 | ₹4,079.75 | ₹4,079.75 | ₹3,943 | ₹3,943 | 451 | 53,050 |
| 12 Dec 2022 | ₹4,045.8 | ₹4,149.3 | ₹4,045.8 | ₹4,149.3 | 101 | 53,050 |
| 13 Dec 2022 | ₹4,107.85 | ₹4,202.65 | ₹4,107.85 | ₹4,202.65 | 701 | 52,800 |
| 14 Dec 2022 | ₹4,252.2 | ₹4,285 | ₹4,228.1 | ₹4,228.1 | 401 | 52,750 |
| 15 Dec 2022 | ₹4,212.45 | ₹4,212.45 | ₹3,947.75 | ₹3,947.75 | 901 | 52,500 |
| 16 Dec 2022 | ₹3,900.05 | ₹3,945.7 | ₹3,806.6 | ₹3,806.6 | 901 | 52,450 |
| 19 Dec 2022 | ₹3,911.6 | ₹3,942.55 | ₹3,911.6 | ₹3,942.55 | 151 | 52,200 |
| 20 Dec 2022 | ₹3,760 | ₹3,760 | ₹3,745 | ₹3,748.55 | 401 | 51,850 |
| 21 Dec 2022 | ₹3,885.65 | ₹3,930.05 | ₹3,733.5 | ₹3,790.2 | 3,701 | 49,250 |
| 22 Dec 2022 | ₹3,823.3 | ₹3,823.3 | ₹3,623.7 | ₹3,668.85 | 3,151 | 47,750 |
| 23 Dec 2022 | ₹3,540 | ₹3,560 | ₹3,350 | ₹3,350 | 1,251 | 46,900 |
| 26 Dec 2022 | ₹3,463.45 | ₹3,606.35 | ₹3,463.45 | ₹3,513.45 | 5,051 | 44,650 |
| 27 Dec 2022 | ₹3,631.65 | ₹3,631.65 | ₹3,510 | ₹3,604.9 | 3,201 | 42,750 |
| 28 Dec 2022 | ₹3,628 | ₹3,676.8 | ₹3,605 | ₹3,625 | 10,801 | 41,000 |
| 29 Dec 2022 | ₹3,543.15 | ₹3,702 | ₹3,491.25 | ₹3,697.7 | 24,701 | 40,950 |