NIFTY 50 17,200 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,795.45 and a low of ₹644. Final close ₹995.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,535.65 | ₹1,588.45 | ₹1,530.5 | ₹1,555 | 501 | 22,900 |
| 30 Nov 2022 | ₹1,560.35 | ₹1,674.7 | ₹1,560.35 | ₹1,674.7 | 551 | 22,350 |
| 1 Dec 2022 | ₹1,770.2 | ₹1,795.45 | ₹1,723.8 | ₹1,755 | 3,751 | 21,050 |
| 2 Dec 2022 | ₹1,660 | ₹1,660 | ₹1,598.2 | ₹1,598.2 | 101 | 20,650 |
| 5 Dec 2022 | ₹1,596.4 | ₹1,602.75 | ₹1,510 | ₹1,510 | 351 | 20,450 |
| 6 Dec 2022 | ₹1,541.25 | ₹1,556 | ₹1,524.4 | ₹1,556 | 451 | 19,950 |
| 7 Dec 2022 | ₹1,533.15 | ₹1,533.15 | ₹1,472.65 | ₹1,472.65 | 151 | 19,900 |
| 8 Dec 2022 | ₹1,520 | ₹1,524.9 | ₹1,472.15 | ₹1,524.9 | 1,601 | 20,350 |
| 9 Dec 2022 | ₹1,475 | ₹1,475 | ₹1,328.65 | ₹1,328.65 | 551 | 20,600 |
| 12 Dec 2022 | ₹1,335 | ₹1,423 | ₹1,335 | ₹1,368 | 451 | 20,150 |
| 13 Dec 2022 | ₹1,410 | ₹1,500 | ₹1,400 | ₹1,500 | 751 | 19,900 |
| 14 Dec 2022 | ₹1,559.25 | ₹1,559.3 | ₹1,540.2 | ₹1,540.2 | 1,102 | 19,850 |
| 15 Dec 2022 | ₹1,465 | ₹1,465 | ₹1,244.5 | ₹1,244.5 | 1,601 | 18,900 |
| 16 Dec 2022 | ₹1,223.65 | ₹1,268.7 | ₹1,122 | ₹1,133 | 1,801 | 18,150 |
| 19 Dec 2022 | ₹1,140.5 | ₹1,255.95 | ₹1,140.5 | ₹1,255.95 | 301 | 17,850 |
| 20 Dec 2022 | ₹1,175 | ₹1,175 | ₹1,042.55 | ₹1,120.05 | 1,651 | 17,200 |
| 21 Dec 2022 | ₹1,235 | ₹1,235 | ₹1,055 | ₹1,055 | 1,501 | 17,700 |
| 22 Dec 2022 | ₹1,149.45 | ₹1,149.45 | ₹941 | ₹968 | 4,001 | 16,750 |
| 23 Dec 2022 | ₹899.1 | ₹915 | ₹644 | ₹685.9 | 35,003 | 28,750 |
| 26 Dec 2022 | ₹670.05 | ₹898 | ₹647.65 | ₹817.15 | 10,051 | 29,500 |
| 27 Dec 2022 | ₹887.9 | ₹942.75 | ₹788 | ₹942.75 | 3,851 | 28,800 |
| 28 Dec 2022 | ₹905.45 | ₹972 | ₹877.35 | ₹915.75 | 9,151 | 25,550 |
| 29 Dec 2022 | ₹835 | ₹995.35 | ₹788 | ₹995.35 | 26,901 | 16,400 |