NIFTY 50 16,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,975 and a low of ₹1,839. Final close ₹2,194.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹2,695.7 | ₹2,776.05 | ₹2,695.05 | ₹2,706 | 27,401 | 7,80,600 |
| 30 Nov 2022 | ₹2,756 | ₹2,884.5 | ₹2,710 | ₹2,876.25 | 15,651 | 7,71,700 |
| 1 Dec 2022 | ₹2,975 | ₹2,975 | ₹2,887 | ₹2,920 | 27,951 | 7,59,900 |
| 2 Dec 2022 | ₹2,880 | ₹2,885 | ₹2,746 | ₹2,802.85 | 22,251 | 7,52,750 |
| 5 Dec 2022 | ₹2,790 | ₹2,836.6 | ₹2,699 | ₹2,795.25 | 13,301 | 7,44,450 |
| 6 Dec 2022 | ₹2,720 | ₹2,768 | ₹2,679.65 | ₹2,755.4 | 16,251 | 7,34,800 |
| 7 Dec 2022 | ₹2,736 | ₹2,756.95 | ₹2,639 | ₹2,660 | 12,301 | 7,25,000 |
| 8 Dec 2022 | ₹2,653.85 | ₹2,717 | ₹2,637.1 | ₹2,705.45 | 12,301 | 7,16,700 |
| 9 Dec 2022 | ₹2,767.05 | ₹2,767.05 | ₹2,504.45 | ₹2,570.65 | 34,551 | 6,95,700 |
| 12 Dec 2022 | ₹2,500 | ₹2,620 | ₹2,450.25 | ₹2,605.1 | 29,651 | 6,79,950 |
| 13 Dec 2022 | ₹2,605 | ₹2,711 | ₹2,593 | ₹2,699.3 | 14,051 | 6,69,800 |
| 14 Dec 2022 | ₹2,750.1 | ₹2,796.5 | ₹2,725 | ₹2,730 | 9,601 | 6,62,700 |
| 15 Dec 2022 | ₹2,710.05 | ₹2,716 | ₹2,437.9 | ₹2,446.2 | 18,301 | 6,48,600 |
| 16 Dec 2022 | ₹2,409.2 | ₹2,478 | ₹2,310 | ₹2,323 | 22,501 | 6,32,150 |
| 19 Dec 2022 | ₹2,330 | ₹2,515 | ₹2,316.6 | ₹2,497.35 | 19,551 | 6,18,450 |
| 20 Dec 2022 | ₹2,370 | ₹2,449.65 | ₹2,240 | ₹2,419.35 | 19,751 | 6,07,250 |
| 21 Dec 2022 | ₹2,511.15 | ₹2,511.15 | ₹2,242 | ₹2,281.85 | 49,251 | 5,69,550 |
| 22 Dec 2022 | ₹2,345 | ₹2,347.7 | ₹2,125 | ₹2,157 | 20,452 | 5,52,550 |
| 23 Dec 2022 | ₹2,100 | ₹2,104.85 | ₹1,839 | ₹1,885 | 37,901 | 5,36,150 |
| 26 Dec 2022 | ₹1,900 | ₹2,105.45 | ₹1,862.15 | ₹2,016 | 80,051 | 5,50,100 |
| 27 Dec 2022 | ₹2,108.7 | ₹2,147 | ₹1,980.35 | ₹2,141.7 | 37,951 | 5,14,600 |
| 28 Dec 2022 | ₹2,094.3 | ₹2,182.55 | ₹2,086.8 | ₹2,114.45 | 1,60,551 | 4,73,500 |
| 29 Dec 2022 | ₹2,055 | ₹2,197.2 | ₹1,993.9 | ₹2,194.95 | 2,84,751 | 4,13,850 |