NIFTY 50 17,100 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,869.2 and a low of ₹741.6. Final close ₹1,092.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,642.2 | ₹1,689.5 | ₹1,623.5 | ₹1,623.5 | 3,351 | 46,900 |
| 30 Nov 2022 | ₹1,687.9 | ₹1,762.1 | ₹1,687.8 | ₹1,762.1 | 2,451 | 45,650 |
| 1 Dec 2022 | ₹1,835 | ₹1,869.2 | ₹1,824.1 | ₹1,857.75 | 4,101 | 45,600 |
| 2 Dec 2022 | ₹1,780.8 | ₹1,800.6 | ₹1,667.95 | ₹1,715.6 | 8,951 | 43,800 |
| 5 Dec 2022 | ₹1,708.35 | ₹1,708.35 | ₹1,676.75 | ₹1,689 | 351 | 43,800 |
| 6 Dec 2022 | ₹1,615.5 | ₹1,615.5 | ₹1,615.5 | ₹1,615.5 | 101 | 43,700 |
| 7 Dec 2022 | ₹1,637.5 | ₹1,637.5 | ₹1,580 | ₹1,582.2 | 1,601 | 42,600 |
| 8 Dec 2022 | ₹1,560.6 | ₹1,627.5 | ₹1,560.6 | ₹1,627.5 | 1,751 | 42,200 |
| 9 Dec 2022 | ₹1,645.1 | ₹1,645.1 | ₹1,467.3 | ₹1,467.3 | 401 | 42,000 |
| 12 Dec 2022 | ₹1,498.15 | ₹1,498.15 | ₹1,474.7 | ₹1,474.7 | 151 | 42,000 |
| 13 Dec 2022 | ₹1,528.85 | ₹1,612.35 | ₹1,528.85 | ₹1,604 | 951 | 41,450 |
| 14 Dec 2022 | ₹1,690 | ₹1,707 | ₹1,683 | ₹1,707 | 351 | 41,100 |
| 15 Dec 2022 | ₹1,546.8 | ₹1,555.3 | ₹1,372.95 | ₹1,372.95 | 2,352 | 41,000 |
| 16 Dec 2022 | ₹1,345 | ₹1,351.2 | ₹1,220.45 | ₹1,220.45 | 1,101 | 40,650 |
| 19 Dec 2022 | ₹1,247.9 | ₹1,272.55 | ₹1,247.9 | ₹1,272.55 | 201 | 40,550 |
| 20 Dec 2022 | ₹1,240 | ₹1,329.6 | ₹1,156.95 | ₹1,329.6 | 751 | 40,250 |
| 21 Dec 2022 | ₹1,392.95 | ₹1,411.05 | ₹1,136.75 | ₹1,187.8 | 1,651 | 40,150 |
| 22 Dec 2022 | ₹1,246.65 | ₹1,246.65 | ₹1,037.65 | ₹1,065 | 3,301 | 39,650 |
| 23 Dec 2022 | ₹1,010 | ₹1,010 | ₹741.6 | ₹789.25 | 10,951 | 41,700 |
| 26 Dec 2022 | ₹765 | ₹997.1 | ₹751.8 | ₹918.4 | 9,301 | 39,600 |
| 27 Dec 2022 | ₹1,007.55 | ₹1,048.25 | ₹874.15 | ₹1,040.6 | 9,651 | 38,700 |
| 28 Dec 2022 | ₹978.6 | ₹1,070.4 | ₹978 | ₹1,013 | 3,651 | 36,200 |
| 29 Dec 2022 | ₹943.7 | ₹1,100 | ₹895 | ₹1,092 | 32,951 | 31,150 |