NIFTY 50 11,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹6,978 and a low of ₹5,816.55. Final close ₹5,821.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹6,738 | ₹6,738 | ₹6,738 | ₹6,738 | 51 | 6,97,500 |
| 1 Sept 2022 | ₹6,610 | ₹6,610 | ₹6,470 | ₹6,530 | 401 | 6,97,500 |
| 2 Sept 2022 | ₹6,475 | ₹6,500 | ₹6,475 | ₹6,480 | 3,051 | 6,97,650 |
| 5 Sept 2022 | ₹6,650 | ₹6,655 | ₹6,650 | ₹6,655 | 401 | 6,97,700 |
| 6 Sept 2022 | ₹6,555 | ₹6,610 | ₹6,555 | ₹6,610 | 101 | 6,97,700 |
| 7 Sept 2022 | ₹6,490 | ₹6,580 | ₹6,490 | ₹6,580 | 101 | 6,97,750 |
| 8 Sept 2022 | ₹6,726.95 | ₹6,726.95 | ₹6,620 | ₹6,620 | 151 | 6,97,800 |
| 9 Sept 2022 | ₹6,870.2 | ₹6,875 | ₹6,730 | ₹6,730 | 401 | 6,98,050 |
| 12 Sept 2022 | ₹6,930 | ₹6,952.9 | ₹6,800 | ₹6,820 | 851 | 6,98,350 |
| 13 Sept 2022 | ₹6,978 | ₹6,978 | ₹6,978 | ₹6,978 | 51 | 6,98,550 |
| 14 Sept 2022 | ₹6,880 | ₹6,880 | ₹6,800 | ₹6,800 | 251 | 6,98,700 |
| 15 Sept 2022 | ₹6,790.85 | ₹6,920 | ₹6,771.1 | ₹6,786.4 | 401 | 6,98,700 |
| 16 Sept 2022 | ₹6,720 | ₹6,720 | ₹6,506.5 | ₹6,506.5 | 401 | 6,98,700 |
| 19 Sept 2022 | ₹6,450 | ₹6,629.05 | ₹6,450 | ₹6,629.05 | 151 | 6,98,800 |
| 20 Sept 2022 | ₹6,830 | ₹6,910 | ₹6,746.7 | ₹6,746.7 | 451 | 6,98,750 |
| 21 Sept 2022 | ₹6,801.1 | ₹6,801.1 | ₹6,650 | ₹6,650 | 201 | 6,98,850 |
| 22 Sept 2022 | ₹6,545.95 | ₹6,620 | ₹6,500.15 | ₹6,593.1 | 401 | 6,98,750 |
| 23 Sept 2022 | ₹6,516.7 | ₹6,516.7 | ₹6,323 | ₹6,331.3 | 501 | 6,98,800 |
| 26 Sept 2022 | ₹6,150 | ₹6,171.5 | ₹6,000.8 | ₹6,000.8 | 1,001 | 6,98,500 |
| 27 Sept 2022 | ₹6,055 | ₹6,152 | ₹5,965 | ₹6,058.5 | 49,901 | 6,96,950 |
| 28 Sept 2022 | ₹5,870 | ₹6,040 | ₹5,854.95 | ₹5,854.95 | 2,87,701 | 4,59,100 |
| 29 Sept 2022 | ₹6,020 | ₹6,036.9 | ₹5,816.55 | ₹5,821.3 | 3,77,251 | 2,00,500 |