NIFTY 50 17,500 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹909.95 and a low of ₹349.2. Final close ₹392.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹643.25 | ₹804.95 | ₹616.3 | ₹735 | 1,98,651 | 2,28,200 |
| 27 Dec 2022 | ₹775 | ₹838 | ₹697.75 | ₹832 | 1,33,251 | 2,46,800 |
| 28 Dec 2022 | ₹784.85 | ₹858.4 | ₹774.6 | ₹802.6 | 1,15,951 | 2,61,600 |
| 29 Dec 2022 | ₹757 | ₹857.95 | ₹693.5 | ₹852 | 1,90,501 | 3,23,450 |
| 30 Dec 2022 | ₹874.65 | ₹909.95 | ₹741.6 | ₹774.5 | 72,352 | 3,18,300 |
| 2 Jan 2023 | ₹774.5 | ₹832.7 | ₹732.6 | ₹829.95 | 88,802 | 3,15,150 |
| 3 Jan 2023 | ₹780.1 | ₹862.3 | ₹760 | ₹849 | 61,352 | 2,93,150 |
| 4 Jan 2023 | ₹825.6 | ₹828.5 | ₹651 | ₹659 | 1,35,401 | 2,88,450 |
| 5 Jan 2023 | ₹680 | ₹732.8 | ₹547.7 | ₹624 | 1,80,551 | 2,93,500 |
| 6 Jan 2023 | ₹550 | ₹673 | ₹468.95 | ₹519.95 | 2,83,751 | 3,20,350 |
| 9 Jan 2023 | ₹575.1 | ₹751.5 | ₹572.1 | ₹691.95 | 3,91,002 | 3,22,000 |
| 10 Jan 2023 | ₹670 | ₹674.85 | ₹496.75 | ₹544.75 | 2,28,351 | 3,46,650 |
| 11 Jan 2023 | ₹529.45 | ₹607.5 | ₹472.2 | ₹516.35 | 2,66,151 | 3,41,950 |
| 12 Jan 2023 | ₹528.95 | ₹562.35 | ₹406.1 | ₹480 | 3,32,951 | 3,48,100 |
| 13 Jan 2023 | ₹465 | ₹611 | ₹404.45 | ₹550.55 | 3,79,301 | 3,61,100 |
| 16 Jan 2023 | ₹575 | ₹615 | ₹430 | ₹473.1 | 3,51,351 | 3,41,150 |
| 17 Jan 2023 | ₹468.6 | ₹613.55 | ₹459.55 | ₹604 | 2,43,001 | 3,30,600 |
| 18 Jan 2023 | ₹602 | ₹728.75 | ₹588 | ₹713 | 2,38,401 | 3,47,550 |
| 19 Jan 2023 | ₹651 | ₹681.05 | ₹589.55 | ₹608 | 3,45,051 | 3,95,450 |
| 20 Jan 2023 | ₹618.45 | ₹671.75 | ₹539 | ₹556.7 | 2,90,851 | 3,61,900 |
| 23 Jan 2023 | ₹619 | ₹690.85 | ₹596.4 | ₹647 | 3,21,551 | 3,21,550 |
| 24 Jan 2023 | ₹689.4 | ₹716.6 | ₹600.05 | ₹617.1 | 2,08,501 | 3,00,100 |
| 25 Jan 2023 | ₹582.3 | ₹590.45 | ₹349.2 | ₹392.75 | 6,18,101 | 1,78,950 |