NIFTY 50 17,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹1,375.35 and a low of ₹839.65. Final close ₹892.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹1,050 | ₹1,246.2 | ₹1,015.25 | ₹1,165.15 | 96,851 | 1,92,050 |
| 27 Dec 2022 | ₹1,233.3 | ₹1,286.75 | ₹1,122.9 | ₹1,280.1 | 48,551 | 2,15,450 |
| 28 Dec 2022 | ₹1,220 | ₹1,311.6 | ₹1,208.95 | ₹1,250.45 | 1,07,451 | 2,84,950 |
| 29 Dec 2022 | ₹1,188.6 | ₹1,312 | ₹1,121.9 | ₹1,308 | 86,201 | 3,16,350 |
| 30 Dec 2022 | ₹1,340 | ₹1,375.35 | ₹1,189.95 | ₹1,228.9 | 32,701 | 3,21,650 |
| 2 Jan 2023 | ₹1,225.6 | ₹1,294 | ₹1,182.9 | ₹1,287.55 | 21,901 | 3,15,300 |
| 3 Jan 2023 | ₹1,249.85 | ₹1,327.05 | ₹1,225 | ₹1,316 | 17,751 | 3,10,800 |
| 4 Jan 2023 | ₹1,299.25 | ₹1,299.25 | ₹1,097 | ₹1,108.55 | 46,651 | 3,01,000 |
| 5 Jan 2023 | ₹1,134 | ₹1,189.85 | ₹988 | ₹1,076.25 | 54,451 | 2,86,450 |
| 6 Jan 2023 | ₹1,084.35 | ₹1,130 | ₹895.05 | ₹962 | 60,201 | 2,87,450 |
| 9 Jan 2023 | ₹1,034 | ₹1,225 | ₹1,034 | ₹1,160.05 | 33,501 | 2,83,000 |
| 10 Jan 2023 | ₹1,147.9 | ₹1,147.9 | ₹940.6 | ₹1,004.95 | 42,701 | 2,86,550 |
| 11 Jan 2023 | ₹981.55 | ₹1,067.8 | ₹910 | ₹965.25 | 33,101 | 2,85,300 |
| 12 Jan 2023 | ₹987.55 | ₹1,016.45 | ₹839.65 | ₹928.15 | 71,701 | 2,89,600 |
| 13 Jan 2023 | ₹946.25 | ₹1,085 | ₹847.05 | ₹1,020.85 | 44,651 | 2,82,000 |
| 16 Jan 2023 | ₹1,060.4 | ₹1,093.9 | ₹895.75 | ₹948.45 | 31,301 | 2,75,550 |
| 17 Jan 2023 | ₹932 | ₹1,099.5 | ₹932 | ₹1,087.35 | 44,801 | 2,61,300 |
| 18 Jan 2023 | ₹1,097.25 | ₹1,220.15 | ₹1,080.3 | ₹1,206 | 62,751 | 2,56,600 |
| 19 Jan 2023 | ₹1,165 | ₹1,175 | ₹1,085 | ₹1,100.15 | 1,43,901 | 2,82,050 |
| 20 Jan 2023 | ₹1,115.25 | ₹1,168.05 | ₹1,037 | ₹1,055.65 | 80,851 | 2,66,550 |
| 23 Jan 2023 | ₹1,120.95 | ₹1,187.7 | ₹1,096.3 | ₹1,143 | 99,502 | 2,51,750 |
| 24 Jan 2023 | ₹1,199 | ₹1,216.45 | ₹1,105.7 | ₹1,121.5 | 78,001 | 2,26,250 |
| 25 Jan 2023 | ₹1,085.2 | ₹1,085.2 | ₹851 | ₹892.65 | 2,09,151 | 1,85,550 |