NIFTY 50 17,900 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹396.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹279.9 | ₹330.75 | ₹279.9 | ₹315.95 | 1,901 | 1,200 |
| 17 Aug 2022 | ₹328.4 | ₹381.6 | ₹324.85 | ₹369.6 | 10,701 | 4,350 |
| 18 Aug 2022 | ₹339.35 | ₹388.1 | ₹334.9 | ₹388.1 | 12,051 | 5,900 |
| 19 Aug 2022 | ₹388.1 | ₹396.5 | ₹246.35 | ₹261 | 15,101 | 7,000 |
| 22 Aug 2022 | ₹194 | ₹214.3 | ₹140 | ₹152.1 | 8,401 | 8,850 |
| 23 Aug 2022 | ₹123.1 | ₹205.25 | ₹115.85 | ₹186.8 | 5,851 | 10,000 |
| 24 Aug 2022 | ₹166 | ₹190 | ₹139.5 | ₹175.55 | 18,252 | 11,500 |
| 25 Aug 2022 | ₹185.6 | ₹210 | ₹126.4 | ₹128 | 49,551 | 22,900 |
| 26 Aug 2022 | ₹147 | ₹174 | ₹122.55 | ₹141.7 | 98,401 | 65,800 |
| 29 Aug 2022 | ₹61.25 | ₹72.3 | ₹53.3 | ₹60.95 | 2,45,502 | 57,350 |
| 30 Aug 2022 | ₹69.95 | ₹193 | ₹69.95 | ₹176.3 | 4,64,451 | 1,34,750 |
| 1 Sept 2022 | ₹125.3 | ₹189 | ₹73.65 | ₹112 | 6,13,651 | 1,83,650 |
| 2 Sept 2022 | ₹108.05 | ₹120 | ₹78.5 | ₹86.2 | 11,22,753 | 3,05,100 |
| 5 Sept 2022 | ₹80.45 | ₹123.6 | ₹80 | ₹115 | 13,65,751 | 4,28,950 |
| 6 Sept 2022 | ₹121.9 | ₹135.2 | ₹82.65 | ₹98.9 | 19,32,951 | 5,40,300 |
| 7 Sept 2022 | ₹85.15 | ₹86.75 | ₹55.5 | ₹80 | 35,08,303 | 9,29,150 |
| 8 Sept 2022 | ₹97.75 | ₹115.7 | ₹80.25 | ₹111.25 | 1,15,60,603 | 23,57,100 |
| 9 Sept 2022 | ₹134.9 | ₹160 | ₹95.35 | ₹104.4 | 10,87,04,103 | 64,45,150 |
| 12 Sept 2022 | ₹120 | ₹176.8 | ₹109.65 | ₹133.2 | 7,90,48,102 | 50,35,000 |
| 13 Sept 2022 | ₹176.1 | ₹228.75 | ₹165 | ₹218.1 | 2,27,80,001 | 26,29,800 |
| 14 Sept 2022 | ₹78 | ₹215.5 | ₹45 | ₹146 | 11,95,19,903 | 16,69,900 |
| 15 Sept 2022 | ₹164.95 | ₹205 | ₹0.05 | ₹0.05 | 43,11,16,753 | 61,38,800 |