NIFTY 50 17,700 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,315.25 and a low of ₹210.1. Final close ₹492.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,049 | ₹1,114.7 | ₹1,048.8 | ₹1,048.8 | 3,801 | 1,34,150 |
| 30 Nov 2022 | ₹1,087.5 | ₹1,219 | ₹1,064 | ₹1,219 | 3,201 | 1,33,700 |
| 1 Dec 2022 | ₹1,265 | ₹1,315.25 | ₹1,233.5 | ₹1,247.85 | 12,151 | 1,26,750 |
| 2 Dec 2022 | ₹1,190.05 | ₹1,190.05 | ₹1,083.95 | ₹1,133.85 | 2,951 | 1,25,150 |
| 5 Dec 2022 | ₹1,120.7 | ₹1,158 | ₹1,040 | ₹1,122 | 701 | 1,25,150 |
| 6 Dec 2022 | ₹1,056.2 | ₹1,091.9 | ₹1,019.15 | ₹1,091.9 | 1,301 | 1,24,700 |
| 7 Dec 2022 | ₹1,060 | ₹1,081 | ₹982.05 | ₹982.05 | 2,201 | 1,24,900 |
| 8 Dec 2022 | ₹1,009.65 | ₹1,039.3 | ₹987 | ₹1,032 | 5,351 | 1,26,100 |
| 9 Dec 2022 | ₹1,079 | ₹1,080 | ₹843.85 | ₹881.4 | 4,202 | 1,25,250 |
| 12 Dec 2022 | ₹814.15 | ₹942 | ₹806.8 | ₹918 | 4,701 | 1,25,100 |
| 13 Dec 2022 | ₹918.1 | ₹1,012.25 | ₹898.45 | ₹999.55 | 2,801 | 1,23,050 |
| 14 Dec 2022 | ₹1,060.25 | ₹1,110.4 | ₹1,044.85 | ₹1,064.35 | 1,401 | 1,22,900 |
| 15 Dec 2022 | ₹1,022 | ₹1,022 | ₹760.2 | ₹773 | 4,901 | 1,20,900 |
| 16 Dec 2022 | ₹719.4 | ₹799.45 | ₹644.15 | ₹652 | 21,051 | 1,09,950 |
| 19 Dec 2022 | ₹636.95 | ₹820 | ₹636.95 | ₹809.55 | 6,201 | 1,08,650 |
| 20 Dec 2022 | ₹654 | ₹750.55 | ₹560 | ₹741.55 | 17,951 | 1,04,100 |
| 21 Dec 2022 | ₹805 | ₹805 | ₹564.7 | ₹609.75 | 16,501 | 1,06,300 |
| 22 Dec 2022 | ₹661.8 | ₹668.25 | ₹454 | ₹481 | 70,951 | 1,11,950 |
| 23 Dec 2022 | ₹388.4 | ₹442.55 | ₹210.1 | ₹240.9 | 44,23,051 | 5,54,950 |
| 26 Dec 2022 | ₹225.65 | ₹422.05 | ₹214 | ₹342.05 | 51,48,752 | 3,94,250 |
| 27 Dec 2022 | ₹396.4 | ₹455.95 | ₹294.05 | ₹450 | 11,11,102 | 2,91,250 |
| 28 Dec 2022 | ₹402.6 | ₹479.8 | ₹383.3 | ₹417.7 | 4,11,751 | 2,61,300 |
| 29 Dec 2022 | ₹352.3 | ₹496.2 | ₹288 | ₹492.05 | 8,54,102 | 1,62,300 |