NIFTY 50 17,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,510.05 and a low of ₹365.55. Final close ₹692.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,231 | ₹1,310.45 | ₹1,229.2 | ₹1,250 | 28,651 | 5,53,700 |
| 30 Nov 2022 | ₹1,268.35 | ₹1,415 | ₹1,242 | ₹1,403.8 | 33,651 | 5,47,850 |
| 1 Dec 2022 | ₹1,473 | ₹1,510.05 | ₹1,405 | ₹1,448.9 | 45,601 | 5,39,000 |
| 2 Dec 2022 | ₹1,408.65 | ₹1,408.7 | ₹1,272.1 | ₹1,319.75 | 24,151 | 5,33,700 |
| 5 Dec 2022 | ₹1,317.5 | ₹1,357.6 | ₹1,221.8 | ₹1,325.55 | 26,502 | 5,31,950 |
| 6 Dec 2022 | ₹1,255.4 | ₹1,295.75 | ₹1,199 | ₹1,279 | 16,402 | 5,29,650 |
| 7 Dec 2022 | ₹1,241.95 | ₹1,280 | ₹1,167.4 | ₹1,187 | 23,802 | 5,29,050 |
| 8 Dec 2022 | ₹1,172 | ₹1,249.1 | ₹1,150 | ₹1,227 | 20,051 | 5,27,350 |
| 9 Dec 2022 | ₹1,282.1 | ₹1,282.1 | ₹1,033.1 | ₹1,081 | 28,801 | 5,27,400 |
| 12 Dec 2022 | ₹1,011 | ₹1,134.5 | ₹975 | ₹1,113 | 27,901 | 5,31,400 |
| 13 Dec 2022 | ₹1,125.5 | ₹1,218.2 | ₹1,092.45 | ₹1,214.15 | 19,901 | 5,25,650 |
| 14 Dec 2022 | ₹1,261.7 | ₹1,306 | ₹1,227 | ₹1,245.2 | 23,851 | 5,21,000 |
| 15 Dec 2022 | ₹1,225 | ₹1,225 | ₹954.85 | ₹962 | 30,651 | 5,21,800 |
| 16 Dec 2022 | ₹910 | ₹999 | ₹825 | ₹840.65 | 78,451 | 5,17,900 |
| 19 Dec 2022 | ₹840.65 | ₹1,021 | ₹825 | ₹998.4 | 42,701 | 5,10,900 |
| 20 Dec 2022 | ₹935 | ₹947.4 | ₹746.5 | ₹932.15 | 54,951 | 5,10,250 |
| 21 Dec 2022 | ₹991.05 | ₹1,014 | ₹750 | ₹802.65 | 1,14,151 | 5,06,750 |
| 22 Dec 2022 | ₹833.65 | ₹864.4 | ₹634.05 | ₹670.05 | 2,18,602 | 5,20,300 |
| 23 Dec 2022 | ₹600.1 | ₹627.5 | ₹365.55 | ₹410 | 13,00,201 | 6,00,150 |
| 26 Dec 2022 | ₹406.65 | ₹615 | ₹371.75 | ₹529.95 | 9,58,651 | 5,23,800 |
| 27 Dec 2022 | ₹598.45 | ₹652 | ₹479 | ₹646.8 | 5,31,301 | 4,84,750 |
| 28 Dec 2022 | ₹627.55 | ₹680 | ₹579 | ₹615.4 | 2,14,601 | 4,45,600 |
| 29 Dec 2022 | ₹558.25 | ₹697.9 | ₹489 | ₹692.55 | 3,54,251 | 4,21,350 |