NIFTY 50 16,900 CE traded across 19 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,061.4 and a low of ₹951. Final close ₹1,298.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,865 | ₹1,865 | ₹1,838.15 | ₹1,838.15 | 151 | 11,400 |
| 1 Dec 2022 | ₹2,061.4 | ₹2,061.4 | ₹2,020.25 | ₹2,044.15 | 2,701 | 12,050 |
| 2 Dec 2022 | ₹1,984.25 | ₹1,990.6 | ₹1,910 | ₹1,910 | 501 | 12,200 |
| 5 Dec 2022 | ₹1,894.65 | ₹1,894.65 | ₹1,837.65 | ₹1,837.65 | 301 | 12,150 |
| 7 Dec 2022 | ₹1,790 | ₹1,790 | ₹1,790 | ₹1,790 | 101 | 12,150 |
| 9 Dec 2022 | ₹1,857.35 | ₹1,857.35 | ₹1,650 | ₹1,650 | 351 | 12,200 |
| 13 Dec 2022 | ₹1,708.75 | ₹1,792.75 | ₹1,708.75 | ₹1,792.75 | 101 | 12,100 |
| 14 Dec 2022 | ₹1,858.15 | ₹1,858.15 | ₹1,839.15 | ₹1,839.15 | 201 | 12,150 |
| 15 Dec 2022 | ₹1,741.1 | ₹1,741.1 | ₹1,560 | ₹1,560 | 101 | 12,000 |
| 16 Dec 2022 | ₹1,499.15 | ₹1,571.1 | ₹1,440 | ₹1,449.75 | 1,551 | 11,100 |
| 19 Dec 2022 | ₹1,427.75 | ₹1,599.85 | ₹1,427.75 | ₹1,599.85 | 451 | 10,900 |
| 20 Dec 2022 | ₹1,400 | ₹1,513.9 | ₹1,348 | ₹1,513.9 | 551 | 10,500 |
| 21 Dec 2022 | ₹1,557.9 | ₹1,557.9 | ₹1,342.9 | ₹1,390.7 | 1,701 | 10,000 |
| 22 Dec 2022 | ₹1,441.05 | ₹1,441.05 | ₹1,225 | ₹1,280 | 1,451 | 10,550 |
| 23 Dec 2022 | ₹1,186.25 | ₹1,202.3 | ₹951 | ₹962.75 | 3,051 | 9,600 |
| 26 Dec 2022 | ₹955.15 | ₹1,181.5 | ₹955.15 | ₹1,181.5 | 752 | 9,650 |
| 27 Dec 2022 | ₹1,212.2 | ₹1,239.4 | ₹1,080 | ₹1,239.4 | 501 | 9,300 |
| 28 Dec 2022 | ₹1,205 | ₹1,269.45 | ₹1,205 | ₹1,233.8 | 3,001 | 8,300 |
| 29 Dec 2022 | ₹1,100 | ₹1,298.3 | ₹1,097.05 | ₹1,298.3 | 6,251 | 7,700 |