NIFTY 50 17,600 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,403.45 and a low of ₹283.7. Final close ₹591.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,138.05 | ₹1,216.35 | ₹1,138.05 | ₹1,155.4 | 1,951 | 32,300 |
| 30 Nov 2022 | ₹1,181.15 | ₹1,316.95 | ₹1,157.75 | ₹1,310 | 2,201 | 32,550 |
| 1 Dec 2022 | ₹1,367.1 | ₹1,403.45 | ₹1,302.45 | ₹1,348.65 | 7,801 | 29,000 |
| 2 Dec 2022 | ₹1,313.3 | ₹1,313.3 | ₹1,185 | ₹1,229.15 | 1,551 | 28,650 |
| 5 Dec 2022 | ₹1,142.4 | ₹1,246.4 | ₹1,142.4 | ₹1,220.5 | 851 | 28,350 |
| 6 Dec 2022 | ₹1,132.5 | ₹1,183.5 | ₹1,128.6 | ₹1,183.5 | 501 | 28,400 |
| 7 Dec 2022 | ₹1,150 | ₹1,179.8 | ₹1,066.05 | ₹1,081.25 | 2,901 | 29,750 |
| 8 Dec 2022 | ₹1,105.6 | ₹1,138.45 | ₹1,085 | ₹1,138.45 | 7,251 | 32,850 |
| 9 Dec 2022 | ₹1,175.8 | ₹1,178 | ₹939.45 | ₹982 | 3,952 | 32,500 |
| 12 Dec 2022 | ₹924.4 | ₹1,034.4 | ₹880 | ₹1,016.85 | 2,751 | 32,350 |
| 13 Dec 2022 | ₹1,015 | ₹1,110 | ₹1,015 | ₹1,103.35 | 1,501 | 31,550 |
| 14 Dec 2022 | ₹1,160 | ₹1,207 | ₹1,141 | ₹1,141 | 801 | 31,000 |
| 15 Dec 2022 | ₹1,112 | ₹1,112 | ₹855 | ₹866.55 | 5,001 | 31,250 |
| 16 Dec 2022 | ₹825 | ₹895 | ₹730 | ₹740 | 4,651 | 30,050 |
| 19 Dec 2022 | ₹761.55 | ₹903.45 | ₹760 | ₹903.45 | 3,752 | 29,450 |
| 20 Dec 2022 | ₹749 | ₹847.6 | ₹653.7 | ₹847.6 | 3,901 | 30,450 |
| 21 Dec 2022 | ₹908.2 | ₹918.4 | ₹665 | ₹687.4 | 3,451 | 30,800 |
| 22 Dec 2022 | ₹741.5 | ₹746.25 | ₹542.95 | ₹578 | 34,451 | 33,650 |
| 23 Dec 2022 | ₹480.75 | ₹533.9 | ₹283.7 | ₹323.7 | 10,36,051 | 1,36,850 |
| 26 Dec 2022 | ₹314.55 | ₹516 | ₹289.05 | ₹433.7 | 12,11,701 | 1,31,300 |
| 27 Dec 2022 | ₹491.8 | ₹554.05 | ₹385.7 | ₹546.8 | 3,89,903 | 73,450 |
| 28 Dec 2022 | ₹492.2 | ₹580 | ₹479.05 | ₹515 | 1,19,501 | 62,800 |
| 29 Dec 2022 | ₹460 | ₹595.8 | ₹386.7 | ₹591.55 | 2,16,651 | 35,950 |