NIFTY 50 16,800 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,195.55 and a low of ₹1,035.5. Final close ₹1,400.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,947 | ₹1,990.95 | ₹1,947 | ₹1,983.5 | 401 | 8,650 |
| 30 Nov 2022 | ₹1,971.55 | ₹2,002.2 | ₹1,971.55 | ₹2,002.2 | 251 | 8,400 |
| 1 Dec 2022 | ₹2,159.55 | ₹2,195.55 | ₹2,120.15 | ₹2,135 | 2,351 | 7,400 |
| 2 Dec 2022 | ₹2,098.35 | ₹2,098.35 | ₹2,009 | ₹2,009 | 201 | 7,600 |
| 5 Dec 2022 | ₹1,995.2 | ₹1,995.2 | ₹1,907 | ₹1,979.9 | 1,201 | 8,150 |
| 6 Dec 2022 | ₹1,942.55 | ₹1,942.55 | ₹1,940.35 | ₹1,940.35 | 151 | 8,050 |
| 7 Dec 2022 | ₹1,869.3 | ₹1,869.3 | ₹1,869.3 | ₹1,869.3 | 101 | 8,000 |
| 8 Dec 2022 | ₹1,850.7 | ₹1,919.8 | ₹1,850.7 | ₹1,919.8 | 201 | 8,000 |
| 9 Dec 2022 | ₹1,770 | ₹1,770 | ₹1,763.15 | ₹1,763.15 | 151 | 7,900 |
| 12 Dec 2022 | ₹1,673.95 | ₹1,801.75 | ₹1,673.95 | ₹1,801.75 | 301 | 7,700 |
| 13 Dec 2022 | ₹1,827.45 | ₹1,906.55 | ₹1,827.45 | ₹1,906.55 | 201 | 7,700 |
| 14 Dec 2022 | ₹1,957.9 | ₹1,990 | ₹1,937.4 | ₹1,937.4 | 351 | 7,550 |
| 15 Dec 2022 | ₹1,860.45 | ₹1,860.45 | ₹1,660 | ₹1,660 | 801 | 7,400 |
| 16 Dec 2022 | ₹1,674.1 | ₹1,674.1 | ₹1,520 | ₹1,520 | 151 | 7,400 |
| 19 Dec 2022 | ₹1,655 | ₹1,655 | ₹1,655 | ₹1,655 | 51 | 7,350 |
| 20 Dec 2022 | ₹1,475 | ₹1,595 | ₹1,475 | ₹1,595 | 351 | 7,300 |
| 21 Dec 2022 | ₹1,686.9 | ₹1,686.9 | ₹1,476.9 | ₹1,476.9 | 601 | 7,300 |
| 22 Dec 2022 | ₹1,350 | ₹1,362.55 | ₹1,350 | ₹1,360 | 1,801 | 7,150 |
| 23 Dec 2022 | ₹1,288.55 | ₹1,301.5 | ₹1,035.5 | ₹1,037.65 | 3,251 | 7,450 |
| 26 Dec 2022 | ₹1,055.9 | ₹1,289.35 | ₹1,055.85 | ₹1,214.4 | 2,551 | 7,500 |
| 27 Dec 2022 | ₹1,189 | ₹1,348.25 | ₹1,189 | ₹1,348.25 | 1,551 | 6,950 |
| 28 Dec 2022 | ₹1,310.7 | ₹1,366.6 | ₹1,310.7 | ₹1,338.2 | 2,952 | 6,450 |
| 29 Dec 2022 | ₹1,215 | ₹1,400 | ₹1,202.75 | ₹1,400 | 4,801 | 6,150 |