NIFTY 50 15,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹3,480 and a low of ₹2,360. Final close ₹2,695.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹3,225 | ₹3,276.75 | ₹3,195 | ₹3,195 | 1,551 | 1,46,650 |
| 30 Nov 2022 | ₹3,241.55 | ₹3,370 | ₹3,241.55 | ₹3,359.7 | 1,151 | 1,46,950 |
| 1 Dec 2022 | ₹3,429.95 | ₹3,480 | ₹3,381 | ₹3,400.75 | 12,002 | 1,39,900 |
| 2 Dec 2022 | ₹3,380 | ₹3,380 | ₹3,230 | ₹3,283.95 | 6,001 | 1,36,600 |
| 5 Dec 2022 | ₹3,295 | ₹3,295 | ₹3,200 | ₹3,265 | 651 | 1,36,450 |
| 6 Dec 2022 | ₹3,220 | ₹3,260 | ₹3,190 | ₹3,244 | 1,551 | 1,36,300 |
| 7 Dec 2022 | ₹3,220.4 | ₹3,260 | ₹3,148 | ₹3,148 | 1,051 | 1,35,400 |
| 8 Dec 2022 | ₹3,168 | ₹3,211.1 | ₹3,165 | ₹3,211.1 | 551 | 1,35,150 |
| 9 Dec 2022 | ₹3,155 | ₹3,169.6 | ₹3,051.85 | ₹3,051.85 | 1,651 | 1,34,150 |
| 12 Dec 2022 | ₹2,935.6 | ₹3,100 | ₹2,935 | ₹3,054 | 1,652 | 1,33,650 |
| 13 Dec 2022 | ₹3,081.4 | ₹3,201.8 | ₹3,081.4 | ₹3,190 | 1,501 | 1,32,600 |
| 14 Dec 2022 | ₹3,268 | ₹3,284.7 | ₹3,225 | ₹3,250 | 2,801 | 1,30,400 |
| 15 Dec 2022 | ₹3,151 | ₹3,155 | ₹2,938.75 | ₹2,938.75 | 18,801 | 1,18,000 |
| 16 Dec 2022 | ₹2,938.75 | ₹2,980 | ₹2,805.65 | ₹2,805.65 | 2,951 | 1,15,600 |
| 19 Dec 2022 | ₹2,820.85 | ₹3,001.7 | ₹2,820.85 | ₹3,001.7 | 1,551 | 1,15,250 |
| 20 Dec 2022 | ₹2,850 | ₹2,940 | ₹2,752 | ₹2,940 | 3,251 | 1,14,200 |
| 21 Dec 2022 | ₹3,000 | ₹3,000 | ₹2,735.4 | ₹2,772.25 | 2,751 | 1,12,650 |
| 22 Dec 2022 | ₹2,792 | ₹2,792 | ₹2,630 | ₹2,651.8 | 7,251 | 1,08,500 |
| 23 Dec 2022 | ₹2,576.95 | ₹2,576.95 | ₹2,360 | ₹2,389 | 7,851 | 1,05,150 |
| 26 Dec 2022 | ₹2,482.65 | ₹2,600 | ₹2,445 | ₹2,515.25 | 13,351 | 1,02,150 |
| 27 Dec 2022 | ₹2,575 | ₹2,641.15 | ₹2,485.75 | ₹2,641.15 | 18,001 | 95,700 |
| 28 Dec 2022 | ₹2,600 | ₹2,683 | ₹2,590 | ₹2,648 | 20,801 | 92,700 |
| 29 Dec 2022 | ₹2,530 | ₹2,697.05 | ₹2,497 | ₹2,695 | 31,401 | 91,850 |