NIFTY 50 17,300 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹1,080 and a low of ₹556.4. Final close ₹592.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹792.15 | ₹971.9 | ₹769.6 | ₹894.9 | 10,202 | 8,450 |
| 27 Dec 2022 | ₹972.1 | ₹1,012 | ₹865.65 | ₹1,012 | 5,251 | 11,750 |
| 28 Dec 2022 | ₹971.05 | ₹1,015.65 | ₹952.85 | ₹974.8 | 3,301 | 12,200 |
| 29 Dec 2022 | ₹905.25 | ₹1,040.7 | ₹870.3 | ₹1,040.7 | 7,601 | 14,750 |
| 30 Dec 2022 | ₹1,079.5 | ₹1,080 | ₹925 | ₹954.1 | 2,102 | 14,550 |
| 2 Jan 2023 | ₹945.75 | ₹1,000 | ₹930 | ₹997 | 2,551 | 15,200 |
| 3 Jan 2023 | ₹960 | ₹1,032.5 | ₹958.75 | ₹1,032.5 | 2,051 | 15,350 |
| 4 Jan 2023 | ₹1,003.05 | ₹1,003.05 | ₹824.9 | ₹833.05 | 3,601 | 16,700 |
| 5 Jan 2023 | ₹833 | ₹881.7 | ₹714 | ₹787.2 | 5,151 | 16,250 |
| 6 Jan 2023 | ₹827.45 | ₹840 | ₹627.1 | ₹676.65 | 14,102 | 20,200 |
| 9 Jan 2023 | ₹772.95 | ₹938.2 | ₹767 | ₹869.8 | 11,052 | 18,150 |
| 10 Jan 2023 | ₹850 | ₹850 | ₹665.2 | ₹714.9 | 6,801 | 20,150 |
| 11 Jan 2023 | ₹644.1 | ₹780.7 | ₹640 | ₹684.5 | 17,602 | 23,400 |
| 12 Jan 2023 | ₹703 | ₹730.55 | ₹570 | ₹647.45 | 17,852 | 26,050 |
| 13 Jan 2023 | ₹624.25 | ₹785.55 | ₹570 | ₹735.3 | 12,551 | 25,550 |
| 16 Jan 2023 | ₹800 | ₹802.3 | ₹606 | ₹658.75 | 11,551 | 29,200 |
| 17 Jan 2023 | ₹640.4 | ₹801.95 | ₹640.4 | ₹793.3 | 8,851 | 26,200 |
| 18 Jan 2023 | ₹824.55 | ₹926 | ₹823.95 | ₹905 | 3,051 | 24,750 |
| 19 Jan 2023 | ₹839.75 | ₹856.55 | ₹791 | ₹809.6 | 4,601 | 24,550 |
| 20 Jan 2023 | ₹814.95 | ₹861.3 | ₹745 | ₹745 | 2,801 | 24,450 |
| 23 Jan 2023 | ₹820 | ₹886.4 | ₹799.15 | ₹850.35 | 2,251 | 23,200 |
| 24 Jan 2023 | ₹889.9 | ₹906.9 | ₹811 | ₹811 | 2,501 | 22,000 |
| 25 Jan 2023 | ₹772 | ₹774.3 | ₹556.4 | ₹592 | 16,801 | 17,900 |