NIFTY 50 17,700 CE traded across 22 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹464.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹248.85 | ₹389.85 | ₹245.7 | ₹320 | 1,051 | 750 |
| 24 Aug 2022 | ₹312.65 | ₹326.45 | ₹280 | ₹280 | 801 | 850 |
| 25 Aug 2022 | ₹334 | ₹369.65 | ₹250 | ₹262 | 4,351 | 2,300 |
| 26 Aug 2022 | ₹317.05 | ₹321.45 | ₹267.95 | ₹278 | 5,051 | 3,550 |
| 29 Aug 2022 | ₹138.05 | ₹285.5 | ₹129.35 | ₹149.45 | 5,702 | 4,000 |
| 30 Aug 2022 | ₹182 | ₹356.9 | ₹169.25 | ₹351.1 | 15,701 | 5,200 |
| 1 Sept 2022 | ₹237.85 | ₹308.3 | ₹211.35 | ₹250 | 19,101 | 8,250 |
| 2 Sept 2022 | ₹253.35 | ₹260.7 | ₹200 | ₹215.3 | 20,652 | 12,050 |
| 5 Sept 2022 | ₹225.95 | ₹285 | ₹225.95 | ₹272 | 67,252 | 29,450 |
| 6 Sept 2022 | ₹294.25 | ₹306.2 | ₹224.1 | ₹252.15 | 1,10,601 | 32,850 |
| 7 Sept 2022 | ₹198 | ₹239.95 | ₹182.15 | ₹227.1 | 1,06,651 | 44,550 |
| 8 Sept 2022 | ₹253.9 | ₹294.25 | ₹234.1 | ₹292 | 2,40,801 | 51,200 |
| 9 Sept 2022 | ₹343.65 | ₹352.15 | ₹272.25 | ₹295 | 1,70,051 | 62,950 |
| 12 Sept 2022 | ₹317 | ₹391 | ₹316.2 | ₹345.5 | 1,14,551 | 51,900 |
| 13 Sept 2022 | ₹400 | ₹464.45 | ₹392 | ₹448.95 | 1,67,301 | 81,200 |
| 14 Sept 2022 | ₹274.35 | ₹455 | ₹243.2 | ₹395.7 | 5,47,202 | 70,500 |
| 15 Sept 2022 | ₹424.85 | ₹442.1 | ₹264.95 | ₹271 | 6,87,152 | 1,71,350 |
| 16 Sept 2022 | ₹258.15 | ₹258.15 | ₹91.45 | ₹100 | 8,51,91,852 | 44,24,150 |
| 19 Sept 2022 | ₹99.9 | ₹133.85 | ₹65.8 | ₹107.5 | 9,45,17,203 | 39,29,500 |
| 20 Sept 2022 | ₹155.5 | ₹268.1 | ₹142.75 | ₹163.5 | 3,27,10,503 | 12,74,500 |
| 21 Sept 2022 | ₹139 | ₹198.8 | ₹109.15 | ₹143.1 | 8,44,69,553 | 27,53,800 |
| 22 Sept 2022 | ₹60.25 | ₹68 | ₹0.05 | ₹0.05 | 56,84,09,653 | 51,53,450 |