NIFTY 50 17,950 CE traded across 20 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,023.8 and a low of ₹60.5. Final close ₹241.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹818.9 | ₹880 | ₹818.9 | ₹880 | 452 | 2,800 |
| 30 Nov 2022 | ₹951.05 | ₹951.05 | ₹951.05 | ₹951.05 | 51 | 2,750 |
| 1 Dec 2022 | ₹1,023.8 | ₹1,023.8 | ₹1,023.8 | ₹1,023.8 | 51 | 2,700 |
| 2 Dec 2022 | ₹920.7 | ₹924.05 | ₹920.35 | ₹924.05 | 402 | 2,550 |
| 7 Dec 2022 | ₹809 | ₹809 | ₹776 | ₹776 | 101 | 2,650 |
| 9 Dec 2022 | ₹745 | ₹750 | ₹685 | ₹685 | 401 | 2,800 |
| 12 Dec 2022 | ₹678 | ₹678 | ₹678 | ₹678 | 201 | 2,900 |
| 13 Dec 2022 | ₹711.3 | ₹768.35 | ₹660.05 | ₹768.35 | 1,952 | 3,050 |
| 14 Dec 2022 | ₹823.3 | ₹866.45 | ₹823.3 | ₹866.45 | 601 | 2,900 |
| 15 Dec 2022 | ₹779.05 | ₹782.7 | ₹574.05 | ₹574.05 | 1,251 | 2,900 |
| 16 Dec 2022 | ₹503.45 | ₹557.9 | ₹425.75 | ₹429.4 | 8,052 | 6,350 |
| 19 Dec 2022 | ₹428.4 | ₹575.65 | ₹418.55 | ₹566.15 | 9,751 | 6,600 |
| 20 Dec 2022 | ₹452.95 | ₹512.45 | ₹349.9 | ₹499.3 | 26,201 | 10,250 |
| 21 Dec 2022 | ₹557.5 | ₹558.4 | ₹354.75 | ₹386.2 | 9,852 | 10,150 |
| 22 Dec 2022 | ₹438.1 | ₹438.1 | ₹252 | ₹267.2 | 1,23,251 | 27,850 |
| 23 Dec 2022 | ₹192.65 | ₹242.05 | ₹75.5 | ₹92.9 | 3,59,33,502 | 12,25,100 |
| 26 Dec 2022 | ₹91.55 | ₹204.55 | ₹76.7 | ₹138 | 4,93,48,503 | 6,94,500 |
| 27 Dec 2022 | ₹177.95 | ₹222.7 | ₹107.65 | ₹217.65 | 2,06,22,802 | 4,13,250 |
| 28 Dec 2022 | ₹175.75 | ₹239.45 | ₹159.15 | ₹177.85 | 84,76,852 | 2,99,350 |
| 29 Dec 2022 | ₹129.65 | ₹247.8 | ₹60.5 | ₹241 | 5,00,16,402 | 2,55,550 |