NIFTY 50 16,700 CE traded across 21 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,252 and a low of ₹1,147.2. Final close ₹1,460.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹2,013.15 | ₹2,019.25 | ₹2,013.15 | ₹2,019.25 | 101 | 11,150 |
| 30 Nov 2022 | ₹2,062.95 | ₹2,151.35 | ₹2,062.95 | ₹2,151.35 | 101 | 11,100 |
| 1 Dec 2022 | ₹2,252 | ₹2,252 | ₹2,227.55 | ₹2,244.75 | 301 | 10,950 |
| 2 Dec 2022 | ₹2,188.55 | ₹2,188.55 | ₹2,059 | ₹2,117.8 | 551 | 10,550 |
| 5 Dec 2022 | ₹2,094.45 | ₹2,094.45 | ₹2,054.4 | ₹2,073.65 | 401 | 10,400 |
| 6 Dec 2022 | ₹2,001.6 | ₹2,001.6 | ₹2,001.6 | ₹2,001.6 | 201 | 10,350 |
| 7 Dec 2022 | ₹2,027.4 | ₹2,027.4 | ₹1,949.5 | ₹1,949.5 | 351 | 10,100 |
| 8 Dec 2022 | ₹1,949.6 | ₹1,949.6 | ₹1,940.85 | ₹1,940.85 | 151 | 10,150 |
| 9 Dec 2022 | ₹2,015.6 | ₹2,015.6 | ₹1,845.7 | ₹1,845.7 | 1,251 | 9,050 |
| 12 Dec 2022 | ₹1,825 | ₹1,895 | ₹1,825 | ₹1,895 | 151 | 8,950 |
| 13 Dec 2022 | ₹1,930.85 | ₹2,003.25 | ₹1,930.85 | ₹2,003.25 | 251 | 8,900 |
| 14 Dec 2022 | ₹2,061.1 | ₹2,061.1 | ₹2,034.75 | ₹2,034.75 | 251 | 8,750 |
| 16 Dec 2022 | ₹1,769.85 | ₹1,769.85 | ₹1,697.55 | ₹1,697.55 | 151 | 8,600 |
| 20 Dec 2022 | ₹1,667.15 | ₹1,723.55 | ₹1,562.6 | ₹1,723.55 | 251 | 8,550 |
| 21 Dec 2022 | ₹1,792.3 | ₹1,792.3 | ₹1,550 | ₹1,577.35 | 351 | 8,300 |
| 22 Dec 2022 | ₹1,580 | ₹1,580 | ₹1,476.05 | ₹1,476.05 | 101 | 8,150 |
| 23 Dec 2022 | ₹1,388.15 | ₹1,411.55 | ₹1,147.2 | ₹1,147.2 | 2,201 | 7,750 |
| 26 Dec 2022 | ₹1,202.7 | ₹1,315.05 | ₹1,202.7 | ₹1,315.05 | 251 | 7,800 |
| 27 Dec 2022 | ₹1,358.65 | ₹1,452.4 | ₹1,343.5 | ₹1,452.4 | 1,001 | 6,850 |
| 28 Dec 2022 | ₹1,402 | ₹1,461.5 | ₹1,402 | ₹1,415 | 2,451 | 6,850 |
| 29 Dec 2022 | ₹1,308.45 | ₹1,460 | ₹1,308.45 | ₹1,460 | 601 | 6,750 |