NIFTY 50 17,500 CE traded across 22 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹633.65 and a low of ₹58.9. Final close ₹129.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹312.3 | ₹444 | ₹304 | ₹444 | 4,652 | 2,050 |
| 24 Aug 2022 | ₹406.95 | ₹446.3 | ₹377 | ₹425.9 | 6,301 | 2,500 |
| 25 Aug 2022 | ₹475 | ₹490.4 | ₹342 | ₹360.45 | 2,301 | 2,400 |
| 26 Aug 2022 | ₹402.45 | ₹437 | ₹376.3 | ₹395.05 | 1,651 | 1,750 |
| 29 Aug 2022 | ₹349.9 | ₹349.9 | ₹207.2 | ₹236.4 | 32,701 | 11,400 |
| 30 Aug 2022 | ₹305 | ₹489 | ₹268.7 | ₹470 | 37,652 | 9,300 |
| 1 Sept 2022 | ₹430 | ₹430 | ₹306.2 | ₹358 | 32,551 | 11,950 |
| 2 Sept 2022 | ₹360 | ₹375 | ₹294 | ₹309.45 | 63,001 | 19,800 |
| 5 Sept 2022 | ₹320.1 | ₹406.7 | ₹320.05 | ₹394.9 | 45,652 | 18,550 |
| 6 Sept 2022 | ₹423 | ₹439.95 | ₹329.8 | ₹365.3 | 21,802 | 19,100 |
| 7 Sept 2022 | ₹285.8 | ₹353.25 | ₹283 | ₹336.65 | 89,252 | 22,150 |
| 8 Sept 2022 | ₹400 | ₹431.95 | ₹356.45 | ₹431.3 | 52,601 | 16,900 |
| 9 Sept 2022 | ₹492.05 | ₹516.95 | ₹411.45 | ₹436 | 41,451 | 17,650 |
| 12 Sept 2022 | ₹478.35 | ₹551.1 | ₹466.65 | ₹501.45 | 36,951 | 15,000 |
| 13 Sept 2022 | ₹561.25 | ₹633.65 | ₹559.65 | ₹622.7 | 38,102 | 16,350 |
| 14 Sept 2022 | ₹419.5 | ₹627 | ₹404.9 | ₹555 | 2,59,152 | 74,700 |
| 15 Sept 2022 | ₹588.85 | ₹614.55 | ₹415.3 | ₹426.1 | 3,68,701 | 1,23,700 |
| 16 Sept 2022 | ₹345.55 | ₹369.8 | ₹175 | ₹187.4 | 2,34,82,152 | 20,99,950 |
| 19 Sept 2022 | ₹175 | ₹255 | ₹136.05 | ₹216.75 | 4,70,10,603 | 18,64,800 |
| 20 Sept 2022 | ₹275.05 | ₹442.8 | ₹275.05 | ₹321 | 55,47,253 | 9,12,000 |
| 21 Sept 2022 | ₹314.75 | ₹359.3 | ₹229.7 | ₹281.45 | 72,20,501 | 9,53,350 |
| 22 Sept 2022 | ₹169.85 | ₹227.55 | ₹58.9 | ₹129.95 | 8,15,55,102 | 8,93,450 |