NIFTY 50 17,900 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,110 and a low of ₹95.35. Final close ₹290.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹885 | ₹937.9 | ₹870.6 | ₹872 | 4,401 | 30,150 |
| 30 Nov 2022 | ₹915 | ₹1,030.4 | ₹871.3 | ₹1,030.4 | 1,901 | 30,500 |
| 1 Dec 2022 | ₹1,100 | ₹1,110 | ₹1,040 | ₹1,071.75 | 10,501 | 29,800 |
| 2 Dec 2022 | ₹971.5 | ₹971.5 | ₹892.4 | ₹938.15 | 40,601 | 64,550 |
| 5 Dec 2022 | ₹940 | ₹972.7 | ₹851 | ₹960 | 3,701 | 65,500 |
| 6 Dec 2022 | ₹895 | ₹912 | ₹840.2 | ₹904.6 | 2,751 | 65,450 |
| 7 Dec 2022 | ₹864 | ₹892 | ₹789.85 | ₹811.15 | 2,901 | 64,600 |
| 8 Dec 2022 | ₹770.55 | ₹857.45 | ₹770.55 | ₹846.5 | 5,451 | 66,350 |
| 9 Dec 2022 | ₹880.05 | ₹880.05 | ₹671.8 | ₹706.15 | 5,201 | 65,650 |
| 12 Dec 2022 | ₹635.4 | ₹757.9 | ₹606 | ₹733.1 | 10,351 | 69,850 |
| 13 Dec 2022 | ₹755 | ₹829 | ₹753.5 | ₹814 | 1,651 | 69,650 |
| 14 Dec 2022 | ₹871.8 | ₹919.45 | ₹840 | ₹851 | 3,603 | 68,250 |
| 15 Dec 2022 | ₹826.5 | ₹826.5 | ₹575.8 | ₹581.1 | 10,351 | 68,500 |
| 16 Dec 2022 | ₹545.5 | ₹606.8 | ₹461.45 | ₹470.05 | 34,552 | 73,650 |
| 19 Dec 2022 | ₹485.05 | ₹635.05 | ₹460 | ₹614.9 | 25,502 | 71,500 |
| 20 Dec 2022 | ₹518.75 | ₹549.95 | ₹389.95 | ₹544 | 69,401 | 75,600 |
| 21 Dec 2022 | ₹600.8 | ₹616.45 | ₹391.8 | ₹391.8 | 1,06,702 | 80,250 |
| 22 Dec 2022 | ₹460 | ₹482 | ₹288.75 | ₹304 | 5,48,251 | 1,43,300 |
| 23 Dec 2022 | ₹223.55 | ₹279 | ₹95.35 | ₹115 | 7,05,02,603 | 32,35,800 |
| 26 Dec 2022 | ₹114.95 | ₹244.5 | ₹97 | ₹173.25 | 7,37,21,703 | 18,61,450 |
| 27 Dec 2022 | ₹224.75 | ₹266 | ₹138.9 | ₹262 | 2,69,54,601 | 11,32,250 |
| 28 Dec 2022 | ₹215.1 | ₹287.1 | ₹200.6 | ₹223 | 1,00,14,252 | 7,36,850 |
| 29 Dec 2022 | ₹172.45 | ₹297.9 | ₹98.65 | ₹290.5 | 4,15,32,452 | 5,48,200 |