NIFTY 50 17,650 CE traded across 22 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,337.65 and a low of ₹246.25. Final close ₹540.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,150.3 | ₹1,150.3 | ₹1,150 | ₹1,150 | 101 | 2,500 |
| 30 Nov 2022 | ₹1,196.25 | ₹1,253.25 | ₹1,185.6 | ₹1,253.25 | 201 | 2,450 |
| 1 Dec 2022 | ₹1,335.75 | ₹1,337.65 | ₹1,277 | ₹1,315.7 | 851 | 2,400 |
| 5 Dec 2022 | ₹1,169.05 | ₹1,169.85 | ₹1,074.7 | ₹1,153.1 | 451 | 2,500 |
| 6 Dec 2022 | ₹1,151 | ₹1,151 | ₹1,151 | ₹1,151 | 51 | 2,500 |
| 7 Dec 2022 | ₹1,050.95 | ₹1,052.85 | ₹1,050.95 | ₹1,052.85 | 101 | 2,450 |
| 8 Dec 2022 | ₹1,037.8 | ₹1,061.15 | ₹1,037.8 | ₹1,061.15 | 101 | 2,450 |
| 9 Dec 2022 | ₹1,110 | ₹1,110 | ₹899.35 | ₹899.35 | 201 | 2,550 |
| 12 Dec 2022 | ₹959.75 | ₹988.3 | ₹955.05 | ₹988.3 | 201 | 2,500 |
| 13 Dec 2022 | ₹971.6 | ₹1,056.25 | ₹950.7 | ₹1,056.25 | 351 | 2,450 |
| 14 Dec 2022 | ₹1,109.95 | ₹1,138.35 | ₹1,109.95 | ₹1,138.35 | 451 | 2,450 |
| 15 Dec 2022 | ₹1,008.3 | ₹1,008.3 | ₹891.15 | ₹891.15 | 101 | 2,400 |
| 16 Dec 2022 | ₹761.65 | ₹796.45 | ₹713 | ₹713 | 551 | 2,350 |
| 19 Dec 2022 | ₹714.05 | ₹804.15 | ₹681 | ₹804.15 | 1,051 | 2,450 |
| 20 Dec 2022 | ₹730 | ₹730 | ₹631.1 | ₹715.8 | 251 | 2,350 |
| 21 Dec 2022 | ₹785.55 | ₹793.65 | ₹644.65 | ₹652.6 | 1,001 | 2,050 |
| 22 Dec 2022 | ₹711.55 | ₹711.55 | ₹505.25 | ₹534.5 | 16,001 | 6,700 |
| 23 Dec 2022 | ₹462.15 | ₹485 | ₹246.25 | ₹282.25 | 3,18,052 | 51,000 |
| 26 Dec 2022 | ₹280.95 | ₹471.05 | ₹250.5 | ₹388.8 | 3,65,651 | 62,150 |
| 27 Dec 2022 | ₹438.35 | ₹504.9 | ₹344.05 | ₹499.95 | 78,202 | 52,450 |
| 28 Dec 2022 | ₹435.65 | ₹523.75 | ₹431.45 | ₹458.4 | 14,701 | 50,950 |
| 29 Dec 2022 | ₹407.1 | ₹547 | ₹339.6 | ₹540.45 | 1,00,552 | 43,800 |