NIFTY 50 17,800 CE traded across 20 sessions from 23 Dec 2022 to 19 Jan 2023, with a life-high of ₹590 and a low of ₹125.9. Final close ₹308.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Dec 2022 | ₹396.4 | ₹407.95 | ₹373.2 | ₹381.6 | 951 | 300 |
| 26 Dec 2022 | ₹377.75 | ₹486.5 | ₹374.55 | ₹465 | 1,501 | 700 |
| 27 Dec 2022 | ₹526.35 | ₹526.35 | ₹436 | ₹520 | 1,301 | 550 |
| 28 Dec 2022 | ₹532.35 | ₹546.85 | ₹512.4 | ₹517.8 | 3,151 | 1,850 |
| 29 Dec 2022 | ₹457.2 | ₹553 | ₹424.9 | ₹553 | 4,551 | 450 |
| 30 Dec 2022 | ₹578.8 | ₹590 | ₹463.4 | ₹482.75 | 2,302 | 1,300 |
| 2 Jan 2023 | ₹478.6 | ₹520 | ₹444.6 | ₹518.85 | 4,101 | 1,900 |
| 3 Jan 2023 | ₹500 | ₹545 | ₹478.7 | ₹545 | 1,051 | 1,750 |
| 4 Jan 2023 | ₹500.2 | ₹519.65 | ₹381.6 | ₹382 | 4,301 | 2,750 |
| 5 Jan 2023 | ₹400 | ₹424.45 | ₹280.5 | ₹334.55 | 29,801 | 6,300 |
| 6 Jan 2023 | ₹336.9 | ₹369.1 | ₹205 | ₹237.85 | 6,11,702 | 88,000 |
| 9 Jan 2023 | ₹275 | ₹428.65 | ₹272.05 | ₹372.5 | 2,71,051 | 77,200 |
| 10 Jan 2023 | ₹365.95 | ₹365.95 | ₹217.35 | ₹251 | 5,70,701 | 1,12,100 |
| 11 Jan 2023 | ₹255 | ₹301.2 | ₹199.1 | ₹223.55 | 17,51,051 | 1,94,600 |
| 12 Jan 2023 | ₹231.8 | ₹259 | ₹138.75 | ₹191.9 | 1,45,71,501 | 9,81,650 |
| 13 Jan 2023 | ₹199 | ₹279.8 | ₹125.9 | ₹226.35 | 7,46,16,903 | 14,02,750 |
| 16 Jan 2023 | ₹247.5 | ₹284.1 | ₹131.4 | ₹165 | 2,62,95,501 | 16,30,600 |
| 17 Jan 2023 | ₹169.95 | ₹281.85 | ₹149.25 | ₹272 | 2,27,70,002 | 9,72,850 |
| 18 Jan 2023 | ₹287.55 | ₹392.5 | ₹247.9 | ₹373.2 | 31,54,552 | 5,51,850 |
| 19 Jan 2023 | ₹328.4 | ₹360.3 | ₹262 | ₹308.5 | 21,97,751 | 2,78,800 |