NIFTY 50 17,750 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,208.1 and a low of ₹177.15. Final close ₹440.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,039.1 | ₹1,048.15 | ₹1,016.8 | ₹1,016.8 | 501 | 2,500 |
| 30 Nov 2022 | ₹1,042.1 | ₹1,060.85 | ₹1,042.1 | ₹1,060.85 | 201 | 2,450 |
| 1 Dec 2022 | ₹1,208.1 | ₹1,208.1 | ₹1,208.1 | ₹1,208.1 | 51 | 2,400 |
| 2 Dec 2022 | ₹1,137.45 | ₹1,137.45 | ₹1,094.65 | ₹1,094.65 | 101 | 2,400 |
| 5 Dec 2022 | ₹1,072.5 | ₹1,072.5 | ₹1,068.6 | ₹1,068.6 | 201 | 2,500 |
| 6 Dec 2022 | ₹1,015.9 | ₹1,015.9 | ₹1,009.1 | ₹1,009.1 | 101 | 2,550 |
| 7 Dec 2022 | ₹955.05 | ₹980.6 | ₹955.05 | ₹980.6 | 101 | 2,450 |
| 8 Dec 2022 | ₹944.6 | ₹996.45 | ₹944.6 | ₹973.75 | 251 | 2,500 |
| 9 Dec 2022 | ₹971.5 | ₹971.5 | ₹811.15 | ₹859.8 | 301 | 2,400 |
| 12 Dec 2022 | ₹749.45 | ₹749.45 | ₹749.45 | ₹749.45 | 51 | 2,450 |
| 13 Dec 2022 | ₹934.1 | ₹958.2 | ₹934.1 | ₹958.2 | 151 | 2,450 |
| 14 Dec 2022 | ₹1,013.25 | ₹1,053.05 | ₹1,013.25 | ₹1,053.05 | 801 | 2,200 |
| 15 Dec 2022 | ₹905.35 | ₹916.45 | ₹745.3 | ₹745.3 | 701 | 2,150 |
| 16 Dec 2022 | ₹708.05 | ₹741.05 | ₹599 | ₹599.95 | 2,251 | 2,700 |
| 19 Dec 2022 | ₹614.95 | ₹764.4 | ₹611.45 | ₹756.7 | 2,451 | 2,700 |
| 20 Dec 2022 | ₹581 | ₹641.9 | ₹524 | ₹641.9 | 1,101 | 2,500 |
| 21 Dec 2022 | ₹697 | ₹697 | ₹540 | ₹550 | 2,001 | 2,550 |
| 22 Dec 2022 | ₹605.5 | ₹605.5 | ₹415 | ₹430.85 | 11,801 | 5,750 |
| 23 Dec 2022 | ₹355.35 | ₹395.75 | ₹177.15 | ₹209.8 | 21,56,551 | 1,77,500 |
| 26 Dec 2022 | ₹206.15 | ₹377.25 | ₹180.55 | ₹296.95 | 30,27,553 | 3,70,550 |
| 27 Dec 2022 | ₹360.65 | ₹408.35 | ₹253 | ₹401.85 | 7,65,151 | 3,59,750 |
| 28 Dec 2022 | ₹350.7 | ₹431.85 | ₹336.6 | ₹366.95 | 3,24,402 | 2,99,350 |
| 29 Dec 2022 | ₹307.95 | ₹447.3 | ₹238.1 | ₹440.15 | 10,66,202 | 2,59,600 |