NIFTY 50 17,600 CE traded across 22 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹549.8 and a low of ₹15.4. Final close ₹29.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹422.55 | ₹422.55 | ₹313 | ₹397.55 | 1,001 | 650 |
| 24 Aug 2022 | ₹368.7 | ₹373.05 | ₹316.9 | ₹373.05 | 2,651 | 1,300 |
| 25 Aug 2022 | ₹392 | ₹422 | ₹291.05 | ₹291.05 | 3,752 | 1,900 |
| 26 Aug 2022 | ₹366.7 | ₹380 | ₹305.6 | ₹327.75 | 7,001 | 2,300 |
| 29 Aug 2022 | ₹236.8 | ₹238.75 | ₹160.05 | ₹191.7 | 6,502 | 4,350 |
| 30 Aug 2022 | ₹222 | ₹422.05 | ₹217.25 | ₹416.7 | 12,101 | 6,000 |
| 1 Sept 2022 | ₹400 | ₹400 | ₹257.35 | ₹300 | 32,701 | 13,800 |
| 2 Sept 2022 | ₹310.05 | ₹317.3 | ₹242.2 | ₹265.1 | 49,702 | 20,150 |
| 5 Sept 2022 | ₹270 | ₹344.05 | ₹269.1 | ₹328.5 | 78,251 | 31,600 |
| 6 Sept 2022 | ₹345.65 | ₹370.3 | ₹271.1 | ₹302.25 | 61,052 | 32,250 |
| 7 Sept 2022 | ₹307 | ₹307.05 | ₹216.6 | ₹278.35 | 1,45,902 | 34,000 |
| 8 Sept 2022 | ₹300 | ₹358.05 | ₹289.5 | ₹358.05 | 96,502 | 27,350 |
| 9 Sept 2022 | ₹431.05 | ₹431.05 | ₹336.1 | ₹361 | 78,752 | 33,650 |
| 12 Sept 2022 | ₹411 | ₹470 | ₹388.2 | ₹423.75 | 81,352 | 30,300 |
| 13 Sept 2022 | ₹484.45 | ₹549.8 | ₹474.05 | ₹534.25 | 65,151 | 15,950 |
| 14 Sept 2022 | ₹339.45 | ₹538.3 | ₹321 | ₹450.15 | 1,87,001 | 23,350 |
| 15 Sept 2022 | ₹498 | ₹525 | ₹336.65 | ₹345 | 2,84,251 | 81,700 |
| 16 Sept 2022 | ₹328.5 | ₹328.5 | ₹128.45 | ₹140.55 | 5,34,36,251 | 34,08,600 |
| 19 Sept 2022 | ₹142.05 | ₹189.1 | ₹95.85 | ₹156 | 9,42,74,153 | 29,96,300 |
| 20 Sept 2022 | ₹210 | ₹351.6 | ₹205 | ₹236 | 1,15,70,203 | 8,39,150 |
| 21 Sept 2022 | ₹187.75 | ₹273.8 | ₹163.5 | ₹209 | 1,84,98,652 | 8,78,950 |
| 22 Sept 2022 | ₹120 | ₹135.45 | ₹15.4 | ₹29.7 | 34,98,85,253 | 20,00,950 |