NIFTY 50 17,400 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,595 and a low of ₹455. Final close ₹795.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,331.6 | ₹1,395 | ₹1,331.6 | ₹1,338 | 651 | 36,850 |
| 30 Nov 2022 | ₹1,383.85 | ₹1,511.85 | ₹1,353.3 | ₹1,511.85 | 801 | 36,750 |
| 1 Dec 2022 | ₹1,554 | ₹1,595 | ₹1,505 | ₹1,505 | 3,401 | 35,850 |
| 2 Dec 2022 | ₹1,496.25 | ₹1,496.25 | ₹1,374.9 | ₹1,413 | 3,751 | 33,250 |
| 5 Dec 2022 | ₹1,408.25 | ₹1,425.35 | ₹1,331.3 | ₹1,425.35 | 252 | 33,100 |
| 6 Dec 2022 | ₹1,330 | ₹1,371 | ₹1,321 | ₹1,371 | 601 | 33,000 |
| 7 Dec 2022 | ₹1,362.25 | ₹1,362.25 | ₹1,274 | ₹1,280 | 551 | 32,650 |
| 8 Dec 2022 | ₹1,275.5 | ₹1,332.15 | ₹1,275.45 | ₹1,326.45 | 3,402 | 33,850 |
| 9 Dec 2022 | ₹1,335 | ₹1,345 | ₹1,135 | ₹1,174.85 | 4,501 | 33,100 |
| 12 Dec 2022 | ₹1,090 | ₹1,235 | ₹1,071.9 | ₹1,209.65 | 851 | 32,950 |
| 13 Dec 2022 | ₹1,229.85 | ₹1,314.85 | ₹1,227.3 | ₹1,297.3 | 1,151 | 32,950 |
| 14 Dec 2022 | ₹1,398 | ₹1,398 | ₹1,343.45 | ₹1,343.45 | 2,151 | 32,500 |
| 15 Dec 2022 | ₹1,289.95 | ₹1,289.95 | ₹1,051.1 | ₹1,051.1 | 3,701 | 31,700 |
| 16 Dec 2022 | ₹1,052.75 | ₹1,084 | ₹924.55 | ₹924.55 | 3,201 | 31,250 |
| 19 Dec 2022 | ₹955.95 | ₹1,074.7 | ₹937.7 | ₹1,074.7 | 2,502 | 31,600 |
| 20 Dec 2022 | ₹970 | ₹1,037.5 | ₹863.35 | ₹1,037.5 | 1,701 | 31,500 |
| 21 Dec 2022 | ₹1,111 | ₹1,111 | ₹851 | ₹891.6 | 5,301 | 30,850 |
| 22 Dec 2022 | ₹950.9 | ₹950.9 | ₹738.95 | ₹773.05 | 6,651 | 31,900 |
| 23 Dec 2022 | ₹670.85 | ₹712.8 | ₹455 | ₹503.55 | 1,51,401 | 44,850 |
| 26 Dec 2022 | ₹495.05 | ₹708 | ₹463.1 | ₹625.65 | 94,101 | 43,900 |
| 27 Dec 2022 | ₹682.35 | ₹750.3 | ₹576 | ₹747.35 | 55,401 | 37,300 |
| 28 Dec 2022 | ₹681.5 | ₹777.55 | ₹680 | ₹715.15 | 10,352 | 36,000 |
| 29 Dec 2022 | ₹650 | ₹795 | ₹590 | ₹795 | 1,61,751 | 29,250 |