NIFTY 50 17,800 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹446.35 and a low of ₹20.9. Final close ₹77.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹385 | ₹392.6 | ₹350.55 | ₹372 | 4,751 | 750 |
| 17 Aug 2022 | ₹381.55 | ₹446.35 | ₹381.55 | ₹446.35 | 2,401 | 1,500 |
| 18 Aug 2022 | ₹401 | ₹446 | ₹392 | ₹446 | 3,051 | 1,400 |
| 19 Aug 2022 | ₹435.4 | ₹435.4 | ₹300 | ₹300 | 8,451 | 2,850 |
| 22 Aug 2022 | ₹255.65 | ₹258 | ₹170.1 | ₹170.1 | 12,752 | 6,800 |
| 23 Aug 2022 | ₹166.15 | ₹240 | ₹118.95 | ₹240 | 11,801 | 9,150 |
| 24 Aug 2022 | ₹200 | ₹225.3 | ₹185.15 | ₹210.2 | 16,701 | 11,300 |
| 25 Aug 2022 | ₹219.05 | ₹259.95 | ₹162 | ₹162 | 32,801 | 20,900 |
| 26 Aug 2022 | ₹202.2 | ₹222.8 | ₹155.8 | ₹182.45 | 46,151 | 29,700 |
| 29 Aug 2022 | ₹80 | ₹96.05 | ₹70.85 | ₹81.6 | 1,77,801 | 67,300 |
| 30 Aug 2022 | ₹93.15 | ₹250.3 | ₹93.15 | ₹234.75 | 3,79,601 | 1,03,150 |
| 1 Sept 2022 | ₹180 | ₹196.35 | ₹20.9 | ₹148 | 5,42,701 | 1,60,400 |
| 2 Sept 2022 | ₹145.65 | ₹199 | ₹106.8 | ₹120.25 | 12,52,152 | 2,27,850 |
| 5 Sept 2022 | ₹118.05 | ₹166.05 | ₹112.35 | ₹156.35 | 16,70,152 | 4,69,350 |
| 6 Sept 2022 | ₹166.15 | ₹182.95 | ₹115.6 | ₹137 | 24,73,901 | 6,37,150 |
| 7 Sept 2022 | ₹109.75 | ₹123.3 | ₹84.75 | ₹113 | 51,82,351 | 10,27,750 |
| 8 Sept 2022 | ₹122.85 | ₹164.9 | ₹116.15 | ₹161 | 2,13,07,453 | 28,70,250 |
| 9 Sept 2022 | ₹200.5 | ₹218.75 | ₹141 | ₹155.05 | 5,47,11,453 | 37,42,400 |
| 12 Sept 2022 | ₹173.5 | ₹249.8 | ₹165.25 | ₹198.5 | 2,71,77,352 | 27,13,000 |
| 13 Sept 2022 | ₹240 | ₹314.3 | ₹240 | ₹306.95 | 80,63,753 | 10,53,450 |
| 14 Sept 2022 | ₹100.1 | ₹304.95 | ₹89 | ₹223.95 | 4,31,76,152 | 9,42,450 |
| 15 Sept 2022 | ₹268 | ₹299 | ₹71.25 | ₹77.2 | 6,14,19,702 | 7,21,400 |