NIFTY 50 17,550 CE traded across 16 sessions from 1 Sept 2022 to 22 Sept 2022, with a life-high of ₹591.05 and a low of ₹31.35. Final close ₹79.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2022 | ₹568.4 | ₹568.4 | ₹365 | ₹365 | 851 | 600 |
| 2 Sept 2022 | ₹315.75 | ₹335.9 | ₹265.8 | ₹291.25 | 6,402 | 2,100 |
| 5 Sept 2022 | ₹294.15 | ₹376.4 | ₹294.15 | ₹370 | 2,301 | 2,750 |
| 6 Sept 2022 | ₹390 | ₹390 | ₹300 | ₹334.6 | 1,951 | 3,000 |
| 7 Sept 2022 | ₹323.75 | ₹323.75 | ₹260 | ₹311.05 | 20,301 | 3,200 |
| 8 Sept 2022 | ₹359.35 | ₹448.2 | ₹310.4 | ₹403 | 4,102 | 2,500 |
| 9 Sept 2022 | ₹442 | ₹462.6 | ₹381.05 | ₹398.8 | 6,151 | 4,350 |
| 12 Sept 2022 | ₹428.1 | ₹490 | ₹428.1 | ₹459.75 | 3,151 | 4,950 |
| 13 Sept 2022 | ₹523 | ₹591.05 | ₹523 | ₹574.4 | 3,101 | 4,450 |
| 14 Sept 2022 | ₹387.15 | ₹584.95 | ₹387.15 | ₹509.4 | 11,851 | 4,300 |
| 15 Sept 2022 | ₹561.3 | ₹564.95 | ₹376 | ₹379.95 | 20,701 | 11,850 |
| 16 Sept 2022 | ₹325.85 | ₹331.7 | ₹151 | ₹164.3 | 1,32,72,853 | 9,59,650 |
| 19 Sept 2022 | ₹185 | ₹220.8 | ₹114.95 | ₹185 | 2,45,59,703 | 5,70,800 |
| 20 Sept 2022 | ₹222.25 | ₹395.15 | ₹222.25 | ₹275.4 | 15,67,752 | 1,93,300 |
| 21 Sept 2022 | ₹262.05 | ₹315.75 | ₹195.2 | ₹243.65 | 24,61,801 | 2,60,600 |
| 22 Sept 2022 | ₹136.05 | ₹178.15 | ₹31.35 | ₹79.85 | 9,65,67,902 | 2,73,950 |