NIFTY 50 17,300 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,680 and a low of ₹550.45. Final close ₹893.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,479.4 | ₹1,492.1 | ₹1,449.85 | ₹1,450 | 1,551 | 29,800 |
| 30 Nov 2022 | ₹1,486.6 | ₹1,571.9 | ₹1,476.65 | ₹1,571.9 | 1,801 | 29,900 |
| 1 Dec 2022 | ₹1,672.65 | ₹1,680 | ₹1,601 | ₹1,640.4 | 11,352 | 33,950 |
| 2 Dec 2022 | ₹1,513.55 | ₹1,524.55 | ₹1,489.9 | ₹1,509.3 | 601 | 33,800 |
| 5 Dec 2022 | ₹1,504.95 | ₹1,518.9 | ₹1,435.9 | ₹1,518.9 | 351 | 33,750 |
| 6 Dec 2022 | ₹1,412.25 | ₹1,448 | ₹1,401.45 | ₹1,448 | 201 | 33,800 |
| 7 Dec 2022 | ₹1,380 | ₹1,395 | ₹1,367.3 | ₹1,367.3 | 701 | 33,450 |
| 8 Dec 2022 | ₹1,395 | ₹1,427.95 | ₹1,385 | ₹1,427.95 | 2,401 | 33,000 |
| 9 Dec 2022 | ₹1,470 | ₹1,471.3 | ₹1,249.8 | ₹1,286.3 | 2,451 | 31,500 |
| 12 Dec 2022 | ₹1,318 | ₹1,318 | ₹1,310 | ₹1,310 | 151 | 31,400 |
| 13 Dec 2022 | ₹1,323.75 | ₹1,417.6 | ₹1,300.4 | ₹1,406 | 1,601 | 30,550 |
| 14 Dec 2022 | ₹1,499 | ₹1,499 | ₹1,472.05 | ₹1,472.05 | 101 | 30,650 |
| 15 Dec 2022 | ₹1,422.15 | ₹1,422.15 | ₹1,150 | ₹1,150 | 1,201 | 30,700 |
| 16 Dec 2022 | ₹1,105.05 | ₹1,188.15 | ₹1,021.55 | ₹1,021.55 | 5,301 | 28,550 |
| 19 Dec 2022 | ₹1,053.75 | ₹1,152.3 | ₹1,039.25 | ₹1,152.3 | 1,051 | 28,600 |
| 20 Dec 2022 | ₹1,137 | ₹1,137 | ₹955 | ₹1,131.75 | 2,151 | 27,600 |
| 21 Dec 2022 | ₹1,168.6 | ₹1,175 | ₹955.75 | ₹988.65 | 851 | 27,500 |
| 22 Dec 2022 | ₹985.65 | ₹985.65 | ₹830 | ₹865.3 | 7,251 | 25,850 |
| 23 Dec 2022 | ₹808.05 | ₹817.25 | ₹550.45 | ₹596 | 30,851 | 28,850 |
| 26 Dec 2022 | ₹596 | ₹798.6 | ₹555.45 | ₹724.95 | 31,251 | 32,500 |
| 27 Dec 2022 | ₹782.15 | ₹847.05 | ₹687.95 | ₹847.05 | 12,301 | 31,350 |
| 28 Dec 2022 | ₹800 | ₹874.05 | ₹783.45 | ₹810 | 19,651 | 22,250 |
| 29 Dec 2022 | ₹739.25 | ₹893.55 | ₹695.5 | ₹893.25 | 12,402 | 19,050 |