NIFTY 50 17,700 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹735.95 and a low of ₹152.75. Final close ₹191.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹502.95 | ₹640.35 | ₹476.95 | ₹581.95 | 58,052 | 49,650 |
| 27 Dec 2022 | ₹650 | ₹670.5 | ₹545.35 | ₹667.25 | 68,501 | 86,400 |
| 28 Dec 2022 | ₹643.15 | ₹690 | ₹622 | ₹641 | 34,501 | 85,750 |
| 29 Dec 2022 | ₹585.75 | ₹696.6 | ₹538.95 | ₹696.6 | 34,651 | 93,650 |
| 30 Dec 2022 | ₹720.4 | ₹735.95 | ₹580.8 | ₹617.55 | 44,251 | 92,650 |
| 2 Jan 2023 | ₹600 | ₹652 | ₹571 | ₹652 | 21,151 | 96,700 |
| 3 Jan 2023 | ₹624.45 | ₹683.05 | ₹592.95 | ₹672.5 | 12,051 | 96,300 |
| 4 Jan 2023 | ₹636 | ₹646.25 | ₹492.1 | ₹494.8 | 40,601 | 97,700 |
| 5 Jan 2023 | ₹512.9 | ₹562.3 | ₹399.5 | ₹460 | 99,551 | 1,15,900 |
| 6 Jan 2023 | ₹470 | ₹507.9 | ₹325 | ₹366 | 2,00,501 | 1,45,250 |
| 9 Jan 2023 | ₹410 | ₹575.05 | ₹400 | ₹515 | 1,27,351 | 1,18,100 |
| 10 Jan 2023 | ₹510.5 | ₹511.75 | ₹348 | ₹386.35 | 2,77,802 | 1,45,300 |
| 11 Jan 2023 | ₹391.9 | ₹442.45 | ₹327.65 | ₹355.85 | 4,26,151 | 1,68,300 |
| 12 Jan 2023 | ₹370 | ₹402 | ₹267.85 | ₹328 | 6,45,653 | 2,07,800 |
| 13 Jan 2023 | ₹303.3 | ₹437.05 | ₹260.55 | ₹378.65 | 9,91,751 | 1,95,850 |
| 16 Jan 2023 | ₹409.75 | ₹437.7 | ₹274.25 | ₹312.4 | 4,70,701 | 2,50,650 |
| 17 Jan 2023 | ₹308 | ₹429.7 | ₹298 | ₹425 | 3,53,001 | 2,17,950 |
| 18 Jan 2023 | ₹425.1 | ₹538.8 | ₹409.3 | ₹524.15 | 2,25,052 | 2,02,450 |
| 19 Jan 2023 | ₹464.15 | ₹492.05 | ₹402.35 | ₹421.2 | 2,93,151 | 2,17,150 |
| 20 Jan 2023 | ₹436.55 | ₹476.4 | ₹347.5 | ₹364.15 | 5,74,102 | 2,00,250 |
| 23 Jan 2023 | ₹413.25 | ₹495 | ₹396.8 | ₹448.45 | 3,43,653 | 1,49,150 |
| 24 Jan 2023 | ₹498.7 | ₹518.8 | ₹400.15 | ₹419.25 | 2,02,152 | 1,30,200 |
| 25 Jan 2023 | ₹394.4 | ₹394.4 | ₹152.75 | ₹191.9 | 62,44,553 | 1,51,500 |