NIFTY 50 17,450 CE traded across 20 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹660.6 and a low of ₹94.9. Final close ₹179.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹527 | ₹527 | ₹527 | ₹527 | 51 | 0 |
| 24 Aug 2022 | ₹579.75 | ₹579.75 | ₹579.75 | ₹579.75 | 51 | 50 |
| 25 Aug 2022 | ₹508.45 | ₹508.45 | ₹457.6 | ₹457.6 | 151 | 100 |
| 29 Aug 2022 | ₹369.85 | ₹369.85 | ₹369.85 | ₹369.85 | 51 | 100 |
| 30 Aug 2022 | ₹369.85 | ₹369.85 | ₹369.85 | ₹369.85 | 51 | 150 |
| 1 Sept 2022 | ₹330.15 | ₹346.8 | ₹320 | ₹320 | 201 | 200 |
| 2 Sept 2022 | ₹347.5 | ₹395.3 | ₹341.9 | ₹349 | 2,051 | 700 |
| 5 Sept 2022 | ₹350.3 | ₹441.7 | ₹350.3 | ₹432.65 | 2,251 | 1,300 |
| 6 Sept 2022 | ₹420 | ₹420 | ₹420 | ₹420 | 301 | 1,600 |
| 7 Sept 2022 | ₹334.05 | ₹382.7 | ₹321.7 | ₹367.2 | 2,251 | 1,700 |
| 8 Sept 2022 | ₹449.95 | ₹457.7 | ₹370.6 | ₹451.95 | 652 | 1,700 |
| 9 Sept 2022 | ₹516.7 | ₹538.95 | ₹450.7 | ₹475.65 | 3,701 | 3,050 |
| 12 Sept 2022 | ₹521.15 | ₹565.2 | ₹521.15 | ₹565.2 | 1,101 | 3,600 |
| 14 Sept 2022 | ₹450 | ₹650 | ₹449.95 | ₹600.4 | 5,101 | 4,350 |
| 15 Sept 2022 | ₹650 | ₹660.6 | ₹457.4 | ₹465 | 15,551 | 8,850 |
| 16 Sept 2022 | ₹393.25 | ₹399.65 | ₹202 | ₹218 | 14,28,551 | 98,550 |
| 19 Sept 2022 | ₹207.85 | ₹291.5 | ₹159.1 | ₹254 | 68,33,852 | 1,09,350 |
| 20 Sept 2022 | ₹302.8 | ₹484.45 | ₹302.8 | ₹362.45 | 1,96,601 | 66,900 |
| 21 Sept 2022 | ₹372.6 | ₹402.9 | ₹265.65 | ₹319.95 | 4,34,751 | 55,450 |
| 22 Sept 2022 | ₹200.05 | ₹276.8 | ₹94.9 | ₹179.75 | 1,36,15,502 | 1,09,650 |