NIFTY 50 16,500 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹1,854.7 and a low of ₹1,324. Final close ₹1,395.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹1,510 | ₹1,699.25 | ₹1,487.85 | ₹1,628.35 | 47,501 | 67,200 |
| 27 Dec 2022 | ₹1,708.95 | ₹1,758.45 | ₹1,585.15 | ₹1,755.3 | 16,902 | 75,950 |
| 28 Dec 2022 | ₹1,700 | ₹1,780.7 | ₹1,700 | ₹1,721 | 36,551 | 1,03,450 |
| 29 Dec 2022 | ₹1,630 | ₹1,798 | ₹1,595 | ₹1,796.05 | 56,101 | 1,37,500 |
| 30 Dec 2022 | ₹1,808.9 | ₹1,854.7 | ₹1,679.7 | ₹1,715 | 4,901 | 1,38,200 |
| 2 Jan 2023 | ₹1,710 | ₹1,772.4 | ₹1,710 | ₹1,772.4 | 4,251 | 1,40,400 |
| 3 Jan 2023 | ₹1,712.35 | ₹1,822.9 | ₹1,705 | ₹1,804.35 | 3,401 | 1,41,300 |
| 4 Jan 2023 | ₹1,779.55 | ₹1,779.55 | ₹1,584.75 | ₹1,591.45 | 3,801 | 1,42,300 |
| 5 Jan 2023 | ₹1,591 | ₹1,642.45 | ₹1,470.8 | ₹1,557.35 | 5,801 | 1,44,650 |
| 6 Jan 2023 | ₹1,600 | ₹1,600 | ₹1,376.9 | ₹1,441.3 | 6,351 | 1,43,800 |
| 9 Jan 2023 | ₹1,520 | ₹1,714.15 | ₹1,520 | ₹1,665.45 | 7,251 | 1,44,600 |
| 10 Jan 2023 | ₹1,590 | ₹1,590 | ₹1,430 | ₹1,485 | 5,551 | 1,43,750 |
| 11 Jan 2023 | ₹1,455 | ₹1,537 | ₹1,395 | ₹1,450 | 3,601 | 1,43,450 |
| 12 Jan 2023 | ₹1,495 | ₹1,495 | ₹1,324 | ₹1,417 | 7,851 | 1,44,500 |
| 13 Jan 2023 | ₹1,382 | ₹1,579 | ₹1,336.2 | ₹1,516 | 9,401 | 1,45,050 |
| 16 Jan 2023 | ₹1,575 | ₹1,575 | ₹1,402 | ₹1,447.25 | 7,801 | 1,39,650 |
| 17 Jan 2023 | ₹1,450 | ₹1,595.2 | ₹1,450 | ₹1,580 | 6,551 | 1,35,700 |
| 18 Jan 2023 | ₹1,586.45 | ₹1,718.25 | ₹1,586.45 | ₹1,690 | 2,901 | 1,35,550 |
| 19 Jan 2023 | ₹1,655.25 | ₹1,655.25 | ₹1,580.25 | ₹1,602.8 | 15,801 | 1,27,400 |
| 20 Jan 2023 | ₹1,622.25 | ₹1,663 | ₹1,538.45 | ₹1,553.25 | 12,901 | 1,18,100 |
| 23 Jan 2023 | ₹1,625 | ₹1,686.9 | ₹1,595.9 | ₹1,650.05 | 41,251 | 98,200 |
| 24 Jan 2023 | ₹1,699 | ₹1,714 | ₹1,604.8 | ₹1,621.65 | 32,851 | 79,150 |
| 25 Jan 2023 | ₹1,583.45 | ₹1,584.8 | ₹1,356.85 | ₹1,395.15 | 62,852 | 71,450 |