NIFTY 50 17,300 CE traded across 21 sessions from 17 Aug 2022 to 15 Sept 2022, with a life-high of ₹809.8 and a low of ₹232.9. Final close ₹578.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | ₹809.8 | ₹809.8 | ₹809.8 | ₹809.8 | 51 | 200 |
| 18 Aug 2022 | ₹756.35 | ₹756.35 | ₹756.35 | ₹756.35 | 51 | 200 |
| 19 Aug 2022 | ₹700.75 | ₹700.75 | ₹700.75 | ₹700.75 | 51 | 200 |
| 22 Aug 2022 | ₹271.1 | ₹271.1 | ₹271.1 | ₹271.1 | 51 | 250 |
| 23 Aug 2022 | ₹530 | ₹530 | ₹389.6 | ₹522.35 | 951 | 400 |
| 24 Aug 2022 | ₹500.45 | ₹520.6 | ₹483.4 | ₹497.2 | 401 | 400 |
| 25 Aug 2022 | ₹565.75 | ₹578 | ₹550 | ₹550 | 3,251 | 3,200 |
| 26 Aug 2022 | ₹520.85 | ₹520.85 | ₹455.95 | ₹455.95 | 1,001 | 3,150 |
| 29 Aug 2022 | ₹250 | ₹315.8 | ₹232.9 | ₹282.25 | 1,19,601 | 22,250 |
| 30 Aug 2022 | ₹328.45 | ₹587 | ₹319.65 | ₹572.1 | 45,252 | 9,850 |
| 1 Sept 2022 | ₹500 | ₹504.9 | ₹365.4 | ₹427.65 | 24,051 | 11,500 |
| 2 Sept 2022 | ₹429.55 | ₹453.85 | ₹351.1 | ₹386.25 | 32,052 | 15,200 |
| 5 Sept 2022 | ₹372.95 | ₹485.1 | ₹372.95 | ₹471.2 | 31,801 | 19,450 |
| 6 Sept 2022 | ₹504.5 | ₹523.05 | ₹395 | ₹446.75 | 1,22,851 | 36,550 |
| 7 Sept 2022 | ₹352.05 | ₹427.1 | ₹338.05 | ₹408 | 1,90,002 | 51,050 |
| 8 Sept 2022 | ₹481.2 | ₹542.35 | ₹438.3 | ₹540 | 2,06,451 | 61,850 |
| 9 Sept 2022 | ₹631.8 | ₹639.4 | ₹516.05 | ₹554.45 | 1,39,451 | 65,450 |
| 12 Sept 2022 | ₹578.05 | ₹702.5 | ₹573.95 | ₹645 | 1,12,302 | 63,450 |
| 13 Sept 2022 | ₹723.8 | ₹794.85 | ₹720.8 | ₹782.75 | 22,802 | 55,550 |
| 14 Sept 2022 | ₹531.3 | ₹787 | ₹520.75 | ₹699 | 63,152 | 36,100 |
| 15 Sept 2022 | ₹780 | ₹782 | ₹559.75 | ₹578.35 | 40,401 | 22,850 |