NIFTY 50 17,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,000.65 and a low of ₹837. Final close ₹1,192.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,720 | ₹1,796.3 | ₹1,715.5 | ₹1,732 | 39,251 | 6,49,150 |
| 30 Nov 2022 | ₹1,767 | ₹1,903.05 | ₹1,724 | ₹1,898 | 17,651 | 6,45,100 |
| 1 Dec 2022 | ₹1,958.8 | ₹2,000.65 | ₹1,892.9 | ₹1,942.75 | 36,351 | 6,34,050 |
| 2 Dec 2022 | ₹1,900 | ₹1,908.65 | ₹1,760.1 | ₹1,809.85 | 21,851 | 6,28,900 |
| 5 Dec 2022 | ₹1,807 | ₹1,844.3 | ₹1,720 | ₹1,807 | 13,301 | 6,28,750 |
| 6 Dec 2022 | ₹1,739.9 | ₹1,787.1 | ₹1,694.05 | ₹1,766.05 | 12,401 | 6,27,500 |
| 7 Dec 2022 | ₹1,740 | ₹1,770 | ₹1,650.05 | ₹1,673.35 | 12,501 | 6,24,550 |
| 8 Dec 2022 | ₹1,650 | ₹1,735 | ₹1,644 | ₹1,716.35 | 12,701 | 6,24,400 |
| 9 Dec 2022 | ₹1,770 | ₹1,770 | ₹1,525 | ₹1,578 | 44,351 | 6,24,600 |
| 12 Dec 2022 | ₹1,515.15 | ₹1,630 | ₹1,464 | ₹1,604.05 | 14,702 | 6,23,700 |
| 13 Dec 2022 | ₹1,631.25 | ₹1,713.8 | ₹1,585.45 | ₹1,701.1 | 11,301 | 6,19,550 |
| 14 Dec 2022 | ₹1,752.95 | ₹1,805.5 | ₹1,730 | ₹1,735.45 | 36,851 | 6,01,800 |
| 15 Dec 2022 | ₹1,701 | ₹1,701 | ₹1,445 | ₹1,445 | 21,151 | 5,95,600 |
| 16 Dec 2022 | ₹1,395 | ₹1,485.1 | ₹1,316 | ₹1,330.8 | 50,951 | 5,76,750 |
| 19 Dec 2022 | ₹1,330.8 | ₹1,511.5 | ₹1,314.9 | ₹1,494.3 | 61,601 | 5,54,400 |
| 20 Dec 2022 | ₹1,407.15 | ₹1,443.9 | ₹1,235.65 | ₹1,428 | 37,201 | 5,40,950 |
| 21 Dec 2022 | ₹1,483.65 | ₹1,514.45 | ₹1,237.9 | ₹1,290 | 39,152 | 5,31,850 |
| 22 Dec 2022 | ₹1,346.15 | ₹1,346.15 | ₹1,120 | ₹1,159.1 | 73,051 | 5,29,300 |
| 23 Dec 2022 | ₹1,080 | ₹1,117 | ₹837 | ₹887.1 | 1,36,351 | 5,46,000 |
| 26 Dec 2022 | ₹903 | ₹1,109.6 | ₹846.75 | ₹1,023 | 1,99,651 | 5,44,000 |
| 27 Dec 2022 | ₹1,073.4 | ₹1,151.85 | ₹980.15 | ₹1,144.7 | 1,70,551 | 5,08,950 |
| 28 Dec 2022 | ₹1,101.75 | ₹1,176.15 | ₹1,081.85 | ₹1,117 | 1,32,851 | 4,63,300 |
| 29 Dec 2022 | ₹1,059.3 | ₹1,199 | ₹989 | ₹1,192 | 1,42,251 | 4,40,100 |