NIFTY 50 16,400 CE traded across 21 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,546 and a low of ₹1,433.4. Final close ₹1,789.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹2,359.35 | ₹2,359.35 | ₹2,359.35 | ₹2,359.35 | 51 | 38,950 |
| 30 Nov 2022 | ₹2,348 | ₹2,355 | ₹2,328 | ₹2,355 | 1,651 | 39,900 |
| 1 Dec 2022 | ₹2,534 | ₹2,546 | ₹2,530 | ₹2,546 | 1,701 | 41,350 |
| 2 Dec 2022 | ₹2,440 | ₹2,440 | ₹2,200 | ₹2,388.75 | 3,851 | 40,650 |
| 5 Dec 2022 | ₹2,372.6 | ₹2,372.6 | ₹2,371.05 | ₹2,371.6 | 502 | 40,650 |
| 6 Dec 2022 | ₹2,301 | ₹2,344.15 | ₹2,301 | ₹2,329.6 | 3,251 | 42,450 |
| 7 Dec 2022 | ₹2,234.95 | ₹2,238 | ₹2,234.95 | ₹2,238 | 1,702 | 42,850 |
| 8 Dec 2022 | ₹2,268.65 | ₹2,272.5 | ₹2,251.45 | ₹2,251.45 | 251 | 43,950 |
| 9 Dec 2022 | ₹2,256.15 | ₹2,258.05 | ₹2,148.8 | ₹2,148.8 | 1,101 | 43,950 |
| 12 Dec 2022 | ₹2,163.8 | ₹2,198.95 | ₹2,127.95 | ₹2,127.95 | 1,151 | 43,650 |
| 13 Dec 2022 | ₹2,196.25 | ₹2,297.4 | ₹2,196.25 | ₹2,295.2 | 601 | 43,650 |
| 14 Dec 2022 | ₹2,368.05 | ₹2,368.05 | ₹2,368.05 | ₹2,368.05 | 51 | 43,650 |
| 19 Dec 2022 | ₹1,936.9 | ₹1,936.9 | ₹1,936.9 | ₹1,936.9 | 51 | 43,650 |
| 20 Dec 2022 | ₹1,872.95 | ₹1,880.05 | ₹1,842.85 | ₹1,842.85 | 501 | 43,600 |
| 21 Dec 2022 | ₹2,007 | ₹2,007 | ₹1,834.85 | ₹1,834.85 | 651 | 43,500 |
| 22 Dec 2022 | ₹1,867.35 | ₹1,905.8 | ₹1,772.05 | ₹1,772.05 | 3,151 | 43,500 |
| 23 Dec 2022 | ₹1,690.2 | ₹1,700.3 | ₹1,433.4 | ₹1,472.9 | 1,651 | 43,400 |
| 26 Dec 2022 | ₹1,461.95 | ₹1,618 | ₹1,452.35 | ₹1,615.95 | 1,202 | 43,200 |
| 27 Dec 2022 | ₹1,626.6 | ₹1,735.65 | ₹1,626.6 | ₹1,735.65 | 1,801 | 41,600 |
| 28 Dec 2022 | ₹1,687.25 | ₹1,763.25 | ₹1,687.2 | ₹1,718.1 | 7,302 | 37,050 |
| 29 Dec 2022 | ₹1,630 | ₹1,789.85 | ₹1,604.3 | ₹1,789.85 | 39,201 | 13,600 |