NIFTY 50 17,200 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹1,169 and a low of ₹660. Final close ₹692.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹861.4 | ₹1,060 | ₹861.4 | ₹991.35 | 6,551 | 6,700 |
| 27 Dec 2022 | ₹1,047.05 | ₹1,095.3 | ₹956.55 | ₹1,090 | 6,351 | 11,300 |
| 28 Dec 2022 | ₹1,040.1 | ₹1,115.7 | ₹1,040.1 | ₹1,059 | 16,801 | 21,850 |
| 29 Dec 2022 | ₹989 | ₹1,124.55 | ₹942.8 | ₹1,118.9 | 30,101 | 43,150 |
| 30 Dec 2022 | ₹1,140.95 | ₹1,169 | ₹1,025 | ₹1,025 | 4,101 | 44,600 |
| 2 Jan 2023 | ₹1,030.15 | ₹1,087 | ₹1,000.75 | ₹1,030 | 701 | 44,650 |
| 3 Jan 2023 | ₹1,050 | ₹1,121 | ₹1,038.6 | ₹1,121 | 1,101 | 44,300 |
| 4 Jan 2023 | ₹1,095 | ₹1,095 | ₹915.75 | ₹929.9 | 3,051 | 43,200 |
| 5 Jan 2023 | ₹941 | ₹965.15 | ₹801.85 | ₹888.2 | 14,301 | 43,350 |
| 6 Jan 2023 | ₹888.2 | ₹941.1 | ₹725 | ₹771.3 | 6,401 | 43,100 |
| 9 Jan 2023 | ₹860.1 | ₹1,025.65 | ₹845.8 | ₹992.9 | 4,601 | 43,450 |
| 10 Jan 2023 | ₹940 | ₹940 | ₹754 | ₹809.05 | 7,901 | 42,650 |
| 11 Jan 2023 | ₹778 | ₹875.05 | ₹732.9 | ₹775 | 9,653 | 43,400 |
| 12 Jan 2023 | ₹797 | ₹824.8 | ₹660 | ₹738.65 | 24,601 | 47,700 |
| 13 Jan 2023 | ₹696 | ₹892.95 | ₹663 | ₹829 | 36,601 | 50,850 |
| 16 Jan 2023 | ₹891.05 | ₹892.25 | ₹701.2 | ₹753.6 | 9,701 | 49,700 |
| 17 Jan 2023 | ₹747 | ₹905.65 | ₹739.9 | ₹888.55 | 6,352 | 50,050 |
| 18 Jan 2023 | ₹900 | ₹1,020 | ₹900 | ₹999 | 4,851 | 49,350 |
| 19 Jan 2023 | ₹935 | ₹959 | ₹882.4 | ₹900.05 | 9,351 | 45,700 |
| 20 Jan 2023 | ₹910 | ₹964 | ₹840 | ₹855.2 | 5,601 | 45,650 |
| 23 Jan 2023 | ₹907.75 | ₹984.3 | ₹907.75 | ₹941.05 | 6,501 | 44,700 |
| 24 Jan 2023 | ₹996 | ₹1,015 | ₹904.65 | ₹919.9 | 15,701 | 40,050 |
| 25 Jan 2023 | ₹880.1 | ₹880.1 | ₹663.5 | ₹692.55 | 33,201 | 32,550 |