NIFTY 50 17,900 CE traded across 21 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹310.3 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹245 | ₹245 | ₹122.35 | ₹216.05 | 701 | 750 |
| 24 Aug 2022 | ₹206.15 | ₹225.65 | ₹200 | ₹225 | 601 | 800 |
| 26 Aug 2022 | ₹219 | ₹220 | ₹184.35 | ₹195 | 1,301 | 1,000 |
| 29 Aug 2022 | ₹101.9 | ₹101.9 | ₹89 | ₹89 | 951 | 1,600 |
| 30 Aug 2022 | ₹107.25 | ₹243.75 | ₹107.25 | ₹240 | 7,551 | 1,650 |
| 1 Sept 2022 | ₹160 | ₹195 | ₹140 | ₹156.95 | 2,901 | 2,900 |
| 2 Sept 2022 | ₹160.1 | ₹161.6 | ₹127 | ₹135.65 | 25,402 | 7,000 |
| 5 Sept 2022 | ₹139.15 | ₹185.65 | ₹139.15 | ₹177.45 | 59,902 | 34,950 |
| 6 Sept 2022 | ₹199.95 | ₹202.15 | ₹138.85 | ₹161.2 | 32,201 | 37,700 |
| 7 Sept 2022 | ₹120 | ₹149.65 | ₹113.25 | ₹138.85 | 95,651 | 52,800 |
| 8 Sept 2022 | ₹140 | ₹186.45 | ₹140 | ₹182 | 1,65,251 | 55,700 |
| 9 Sept 2022 | ₹226.25 | ₹226.25 | ₹166.9 | ₹181.45 | 10,42,053 | 1,92,750 |
| 12 Sept 2022 | ₹195 | ₹254.3 | ₹194.7 | ₹214.1 | 14,56,151 | 2,25,800 |
| 13 Sept 2022 | ₹258 | ₹310.3 | ₹249 | ₹298 | 6,10,501 | 1,67,800 |
| 14 Sept 2022 | ₹157.95 | ₹302.4 | ₹132.5 | ₹256.9 | 46,02,403 | 5,69,700 |
| 15 Sept 2022 | ₹272.2 | ₹288.6 | ₹146.1 | ₹149 | 1,47,72,701 | 19,88,450 |
| 16 Sept 2022 | ₹124 | ₹124 | ₹41.55 | ₹45.75 | 7,40,25,353 | 66,20,050 |
| 19 Sept 2022 | ₹46.85 | ₹56.25 | ₹27.4 | ₹39.2 | 6,23,91,203 | 64,71,250 |
| 20 Sept 2022 | ₹63 | ₹128.5 | ₹57.7 | ₹63 | 13,80,05,102 | 48,44,150 |
| 21 Sept 2022 | ₹50 | ₹80.6 | ₹38.15 | ₹49.8 | 12,78,98,653 | 62,06,600 |
| 22 Sept 2022 | ₹7.4 | ₹10.85 | ₹0.05 | ₹0.15 | 15,60,31,903 | 47,57,650 |