NIFTY 50 17,300 CE traded across 18 sessions from 29 Aug 2022 to 22 Sept 2022, with a life-high of ₹809.7 and a low of ₹235.5. Final close ₹329.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2022 | ₹336.5 | ₹366 | ₹301.85 | ₹341 | 1,901 | 800 |
| 30 Aug 2022 | ₹385.95 | ₹622.65 | ₹385.95 | ₹622.65 | 1,051 | 750 |
| 1 Sept 2022 | ₹539.15 | ₹539.15 | ₹446.7 | ₹446.7 | 551 | 750 |
| 2 Sept 2022 | ₹497.15 | ₹497.15 | ₹430 | ₹442.9 | 3,051 | 1,350 |
| 5 Sept 2022 | ₹430 | ₹541.4 | ₹430 | ₹523.4 | 1,601 | 1,050 |
| 6 Sept 2022 | ₹576.95 | ₹583.1 | ₹470.05 | ₹542.15 | 1,751 | 1,050 |
| 7 Sept 2022 | ₹420.45 | ₹485 | ₹412.45 | ₹459 | 2,851 | 950 |
| 8 Sept 2022 | ₹567.7 | ₹590 | ₹501.45 | ₹578.15 | 1,301 | 1,350 |
| 9 Sept 2022 | ₹655 | ₹675 | ₹571.05 | ₹604 | 5,401 | 3,500 |
| 12 Sept 2022 | ₹650 | ₹739.65 | ₹633.1 | ₹678.6 | 8,801 | 4,600 |
| 13 Sept 2022 | ₹751.1 | ₹809.5 | ₹751.1 | ₹795.8 | 4,701 | 3,650 |
| 14 Sept 2022 | ₹582.75 | ₹809.7 | ₹582.75 | ₹731.8 | 8,051 | 7,450 |
| 15 Sept 2022 | ₹796.1 | ₹796.1 | ₹590.5 | ₹602.4 | 43,801 | 16,850 |
| 16 Sept 2022 | ₹524.15 | ₹526.75 | ₹298.1 | ₹320 | 8,46,001 | 80,650 |
| 19 Sept 2022 | ₹314.75 | ₹412 | ₹244.35 | ₹369.75 | 21,79,653 | 83,900 |
| 20 Sept 2022 | ₹458.65 | ₹631.7 | ₹458.65 | ₹504.1 | 2,60,551 | 63,650 |
| 21 Sept 2022 | ₹508 | ₹542.45 | ₹388.3 | ₹449.1 | 3,72,202 | 65,250 |
| 22 Sept 2022 | ₹327.55 | ₹425 | ₹235.5 | ₹329.5 | 14,18,952 | 52,250 |