NIFTY 50 15,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹3,970 and a low of ₹2,838.3. Final close ₹3,198.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹3,690 | ₹3,760 | ₹3,685.05 | ₹3,685.05 | 4,351 | 3,88,275 |
| 30 Nov 2022 | ₹3,740 | ₹3,872.7 | ₹3,695 | ₹3,872.7 | 7,901 | 3,88,675 |
| 1 Dec 2022 | ₹3,935.3 | ₹3,970 | ₹3,852.4 | ₹3,899.05 | 27,901 | 3,83,675 |
| 2 Dec 2022 | ₹3,821.15 | ₹3,840.75 | ₹3,738.4 | ₹3,799.95 | 4,901 | 3,81,625 |
| 5 Dec 2022 | ₹3,774 | ₹3,821.7 | ₹3,700 | ₹3,821.7 | 11,401 | 3,81,525 |
| 6 Dec 2022 | ₹3,700 | ₹3,750 | ₹3,680 | ₹3,750 | 3,401 | 3,78,525 |
| 7 Dec 2022 | ₹3,702 | ₹3,755 | ₹3,638.5 | ₹3,660 | 8,351 | 3,73,775 |
| 8 Dec 2022 | ₹3,705 | ₹3,715 | ₹3,660 | ₹3,700 | 1,651 | 3,69,275 |
| 9 Dec 2022 | ₹3,710.4 | ₹3,719.65 | ₹3,543.8 | ₹3,565.95 | 6,951 | 3,67,775 |
| 12 Dec 2022 | ₹3,500 | ₹3,666.9 | ₹3,495 | ₹3,600.4 | 1,401 | 3,67,425 |
| 13 Dec 2022 | ₹3,608 | ₹3,703.75 | ₹3,583.75 | ₹3,682.5 | 11,201 | 3,59,525 |
| 14 Dec 2022 | ₹3,783.6 | ₹3,789.1 | ₹3,721.2 | ₹3,721.2 | 6,901 | 3,53,075 |
| 15 Dec 2022 | ₹3,645 | ₹3,655 | ₹3,445.3 | ₹3,445.3 | 12,951 | 3,44,775 |
| 16 Dec 2022 | ₹3,400 | ₹3,471.9 | ₹3,309 | ₹3,318 | 35,001 | 3,25,225 |
| 19 Dec 2022 | ₹3,309.2 | ₹3,502 | ₹3,306.75 | ₹3,483.85 | 22,102 | 3,13,475 |
| 20 Dec 2022 | ₹3,400 | ₹3,438 | ₹3,236 | ₹3,420.1 | 25,751 | 3,04,675 |
| 21 Dec 2022 | ₹3,488.05 | ₹3,488.05 | ₹3,233.95 | ₹3,273.85 | 28,801 | 2,84,875 |
| 22 Dec 2022 | ₹3,327.85 | ₹3,344.3 | ₹3,115 | ₹3,170 | 27,101 | 2,71,575 |
| 23 Dec 2022 | ₹3,100 | ₹3,107.9 | ₹2,838.3 | ₹2,884.45 | 38,251 | 2,57,350 |
| 26 Dec 2022 | ₹2,875.2 | ₹3,100 | ₹2,853 | ₹3,007.65 | 30,451 | 2,37,550 |
| 27 Dec 2022 | ₹3,110 | ₹3,150 | ₹2,987.4 | ₹3,150 | 38,951 | 2,19,800 |
| 28 Dec 2022 | ₹3,104 | ₹3,181 | ₹3,085.1 | ₹3,120.9 | 56,401 | 2,12,825 |
| 29 Dec 2022 | ₹3,048.7 | ₹3,200 | ₹2,994.4 | ₹3,198 | 93,051 | 1,84,175 |