NIFTY 50 16,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,490.95 and a low of ₹1,340. Final close ₹1,695.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹2,213.4 | ₹2,285.05 | ₹2,207.95 | ₹2,213.4 | 21,252 | 3,08,550 |
| 30 Nov 2022 | ₹2,257.95 | ₹2,393.95 | ₹2,212.05 | ₹2,382.75 | 5,901 | 3,05,550 |
| 1 Dec 2022 | ₹2,461.1 | ₹2,490.95 | ₹2,400.05 | ₹2,430 | 15,751 | 3,00,400 |
| 2 Dec 2022 | ₹2,371.5 | ₹2,371.5 | ₹2,251.5 | ₹2,308 | 5,001 | 2,98,900 |
| 5 Dec 2022 | ₹2,306.2 | ₹2,342 | ₹2,205 | ₹2,291.05 | 7,151 | 2,95,950 |
| 6 Dec 2022 | ₹2,229.9 | ₹2,281.75 | ₹2,180 | ₹2,249.05 | 2,551 | 2,95,700 |
| 7 Dec 2022 | ₹2,232 | ₹2,261.9 | ₹2,148.45 | ₹2,171 | 7,401 | 2,93,500 |
| 8 Dec 2022 | ₹2,144.5 | ₹2,215 | ₹2,140.2 | ₹2,210.3 | 7,551 | 2,93,150 |
| 9 Dec 2022 | ₹2,255.45 | ₹2,255.5 | ₹2,017.15 | ₹2,068.65 | 8,652 | 2,91,450 |
| 12 Dec 2022 | ₹1,986 | ₹2,125 | ₹1,962 | ₹2,103.85 | 7,701 | 2,88,150 |
| 13 Dec 2022 | ₹2,085 | ₹2,208.45 | ₹2,085 | ₹2,206 | 6,651 | 2,85,400 |
| 14 Dec 2022 | ₹2,263.05 | ₹2,301 | ₹2,226.25 | ₹2,226.25 | 5,552 | 2,83,850 |
| 15 Dec 2022 | ₹2,221.15 | ₹2,221.15 | ₹1,942 | ₹1,950 | 16,951 | 2,79,400 |
| 16 Dec 2022 | ₹1,908.25 | ₹1,980.4 | ₹1,814.9 | ₹1,824 | 16,701 | 2,74,900 |
| 19 Dec 2022 | ₹1,820 | ₹2,005 | ₹1,820 | ₹1,997.65 | 17,101 | 2,68,550 |
| 20 Dec 2022 | ₹1,875 | ₹1,948.35 | ₹1,750 | ₹1,923.15 | 11,001 | 2,60,250 |
| 21 Dec 2022 | ₹2,007.5 | ₹2,007.5 | ₹1,743.4 | ₹1,774 | 15,851 | 2,57,200 |
| 22 Dec 2022 | ₹1,843.9 | ₹1,843.9 | ₹1,623 | ₹1,660 | 20,701 | 2,54,300 |
| 23 Dec 2022 | ₹1,613 | ₹1,613 | ₹1,340 | ₹1,388.5 | 19,501 | 2,53,350 |
| 26 Dec 2022 | ₹1,368.25 | ₹1,582 | ₹1,340 | ₹1,514.35 | 41,201 | 2,32,550 |
| 27 Dec 2022 | ₹1,608.35 | ₹1,644.85 | ₹1,475 | ₹1,644.85 | 15,251 | 2,23,950 |
| 28 Dec 2022 | ₹1,585.25 | ₹1,678.35 | ₹1,585.25 | ₹1,620 | 46,951 | 2,00,200 |
| 29 Dec 2022 | ₹1,543.3 | ₹1,697 | ₹1,490 | ₹1,695.1 | 76,701 | 1,88,950 |