NIFTY 50 17,800 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,227.8 and a low of ₹140.2. Final close ₹391.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹939.5 | ₹1,021.9 | ₹939.5 | ₹957.55 | 4,001 | 1,09,000 |
| 30 Nov 2022 | ₹1,000 | ₹1,127 | ₹970.55 | ₹1,127 | 4,151 | 1,07,950 |
| 1 Dec 2022 | ₹1,186.15 | ₹1,227.8 | ₹1,134 | ₹1,156 | 10,301 | 1,02,700 |
| 2 Dec 2022 | ₹1,119.15 | ₹1,119.15 | ₹986.2 | ₹1,039.6 | 7,051 | 1,01,550 |
| 5 Dec 2022 | ₹1,030 | ₹1,056.35 | ₹944 | ₹1,047.3 | 4,401 | 1,01,450 |
| 6 Dec 2022 | ₹951 | ₹1,002 | ₹912.85 | ₹1,002 | 3,501 | 1,00,900 |
| 7 Dec 2022 | ₹950 | ₹995.95 | ₹882.5 | ₹894.35 | 4,901 | 1,01,550 |
| 8 Dec 2022 | ₹875 | ₹960 | ₹875 | ₹939.7 | 16,251 | 1,08,600 |
| 9 Dec 2022 | ₹965 | ₹965 | ₹753.5 | ₹790 | 9,151 | 1,05,900 |
| 12 Dec 2022 | ₹737.65 | ₹848.9 | ₹691.5 | ₹826.5 | 16,802 | 1,05,150 |
| 13 Dec 2022 | ₹845 | ₹922.45 | ₹805.05 | ₹917.7 | 4,551 | 1,04,900 |
| 14 Dec 2022 | ₹969.95 | ₹1,014.2 | ₹931 | ₹945.05 | 9,002 | 1,05,600 |
| 15 Dec 2022 | ₹922 | ₹922 | ₹669 | ₹679.95 | 12,651 | 1,03,550 |
| 16 Dec 2022 | ₹623.6 | ₹700 | ₹549 | ₹555.55 | 31,101 | 1,05,000 |
| 19 Dec 2022 | ₹556 | ₹729.2 | ₹545.25 | ₹706.35 | 28,601 | 1,02,000 |
| 20 Dec 2022 | ₹625.65 | ₹656 | ₹474 | ₹641.9 | 53,051 | 1,04,500 |
| 21 Dec 2022 | ₹696.45 | ₹715 | ₹474.05 | ₹515 | 84,151 | 1,08,900 |
| 22 Dec 2022 | ₹554.3 | ₹575 | ₹368 | ₹384.4 | 3,62,151 | 1,76,500 |
| 23 Dec 2022 | ₹309.9 | ₹357.9 | ₹146.8 | ₹175 | 2,53,81,402 | 19,63,600 |
| 26 Dec 2022 | ₹171.7 | ₹331.8 | ₹140.2 | ₹255 | 2,94,19,803 | 13,36,600 |
| 27 Dec 2022 | ₹255 | ₹360 | ₹211.95 | ₹354.55 | 82,56,252 | 11,11,750 |
| 28 Dec 2022 | ₹304.45 | ₹383.2 | ₹288.65 | ₹319 | 24,83,502 | 10,24,000 |
| 29 Dec 2022 | ₹268.3 | ₹397.9 | ₹189.1 | ₹391.65 | 80,28,802 | 6,85,650 |