NIFTY 50 14,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,603.35 and a low of ₹2,306.55. Final close ₹2,316.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹2,980 | ₹3,301.1 | ₹2,980 | ₹3,300.05 | 3,051 | 1,36,250 |
| 1 Sept 2022 | ₹3,050 | ₹3,200 | ₹3,006 | ₹3,065 | 2,051 | 1,35,550 |
| 2 Sept 2022 | ₹3,040 | ₹3,120 | ₹2,995 | ₹3,051.45 | 901 | 1,35,200 |
| 5 Sept 2022 | ₹3,145 | ₹3,181.45 | ₹3,130 | ₹3,181.45 | 951 | 1,35,550 |
| 6 Sept 2022 | ₹3,249 | ₹3,249 | ₹3,086.45 | ₹3,146.15 | 29,651 | 1,40,800 |
| 7 Sept 2022 | ₹3,031.35 | ₹3,136.8 | ₹3,031.35 | ₹3,136.8 | 1,201 | 1,40,250 |
| 8 Sept 2022 | ₹3,240 | ₹3,313 | ₹3,218.2 | ₹3,301.1 | 951 | 1,39,950 |
| 9 Sept 2022 | ₹3,385.45 | ₹3,423 | ₹3,306.25 | ₹3,345.85 | 1,501 | 1,39,550 |
| 12 Sept 2022 | ₹3,460 | ₹3,480 | ₹3,445.05 | ₹3,445.05 | 1,201 | 1,39,550 |
| 13 Sept 2022 | ₹3,560 | ₹3,603.35 | ₹3,530 | ₹3,595.8 | 3,901 | 1,36,350 |
| 14 Sept 2022 | ₹3,405.3 | ₹3,553 | ₹3,392.3 | ₹3,535 | 951 | 1,35,950 |
| 15 Sept 2022 | ₹3,523.35 | ₹3,523.35 | ₹3,378 | ₹3,390 | 2,351 | 1,35,750 |
| 16 Sept 2022 | ₹3,235.65 | ₹3,240 | ₹3,024.4 | ₹3,048.55 | 5,601 | 1,33,000 |
| 19 Sept 2022 | ₹3,017.55 | ₹3,168.2 | ₹3,017.55 | ₹3,138.2 | 1,351 | 1,32,650 |
| 20 Sept 2022 | ₹3,276.55 | ₹3,414.15 | ₹3,274.5 | ₹3,310.85 | 2,652 | 1,32,000 |
| 21 Sept 2022 | ₹3,290 | ₹3,300.55 | ₹3,175.1 | ₹3,230.55 | 1,351 | 1,31,500 |
| 22 Sept 2022 | ₹3,098.8 | ₹3,183.7 | ₹3,048 | ₹3,135 | 2,251 | 1,29,600 |
| 23 Sept 2022 | ₹2,955.05 | ₹2,993.8 | ₹2,798 | ₹2,834.65 | 32,601 | 1,03,950 |
| 26 Sept 2022 | ₹2,624.45 | ₹2,685 | ₹2,489 | ₹2,530.65 | 38,302 | 91,050 |
| 27 Sept 2022 | ₹2,652 | ₹2,670 | ₹2,460 | ₹2,544.1 | 29,901 | 86,450 |
| 28 Sept 2022 | ₹2,396.75 | ₹2,531.4 | ₹2,342.85 | ₹2,344.5 | 29,702 | 82,450 |
| 29 Sept 2022 | ₹2,480 | ₹2,517.45 | ₹2,306.55 | ₹2,316.9 | 21,101 | 63,050 |