NIFTY 50 15,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,108.95 and a low of ₹1,793. Final close ₹1,821.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹2,459.75 | ₹2,830.35 | ₹2,459.7 | ₹2,791 | 16,602 | 5,27,800 |
| 1 Sept 2022 | ₹2,570 | ₹2,695.5 | ₹2,480 | ₹2,581.55 | 15,752 | 5,25,850 |
| 2 Sept 2022 | ₹2,636.35 | ₹2,636.35 | ₹2,480 | ₹2,545 | 8,551 | 5,25,550 |
| 5 Sept 2022 | ₹2,600 | ₹2,705 | ₹2,600 | ₹2,684 | 9,301 | 5,23,100 |
| 6 Sept 2022 | ₹2,771.85 | ₹2,772.1 | ₹2,595 | ₹2,665 | 14,502 | 5,20,400 |
| 7 Sept 2022 | ₹2,525 | ₹2,660 | ₹2,525 | ₹2,640 | 5,001 | 5,20,300 |
| 8 Sept 2022 | ₹2,741.35 | ₹2,829.65 | ₹2,690 | ₹2,820 | 17,801 | 5,17,500 |
| 9 Sept 2022 | ₹2,894.95 | ₹2,938.4 | ₹2,800 | ₹2,861.3 | 20,302 | 5,03,800 |
| 12 Sept 2022 | ₹2,696.1 | ₹3,002 | ₹2,696.1 | ₹2,940 | 6,801 | 5,01,050 |
| 13 Sept 2022 | ₹3,060 | ₹3,108.95 | ₹3,052 | ₹3,095 | 8,701 | 4,95,450 |
| 14 Sept 2022 | ₹2,894.95 | ₹3,057 | ₹2,863 | ₹3,003.8 | 8,051 | 4,91,050 |
| 15 Sept 2022 | ₹3,063.2 | ₹3,067 | ₹2,860.3 | ₹2,870.5 | 12,202 | 4,85,950 |
| 16 Sept 2022 | ₹2,789.15 | ₹2,789.15 | ₹2,522.8 | ₹2,561.75 | 40,901 | 4,71,000 |
| 19 Sept 2022 | ₹2,573.7 | ₹2,675.2 | ₹2,461 | ₹2,632 | 12,551 | 4,68,000 |
| 20 Sept 2022 | ₹2,795.05 | ₹2,920 | ₹2,795 | ₹2,807.55 | 15,952 | 4,65,000 |
| 21 Sept 2022 | ₹2,820 | ₹2,838 | ₹2,669 | ₹2,728.45 | 27,151 | 4,54,450 |
| 22 Sept 2022 | ₹2,640 | ₹2,740 | ₹2,544 | ₹2,654.6 | 39,701 | 4,29,200 |
| 23 Sept 2022 | ₹2,630 | ₹2,630 | ₹2,315 | ₹2,337.75 | 27,352 | 4,12,350 |
| 26 Sept 2022 | ₹2,125 | ₹2,185.2 | ₹1,992.75 | ₹2,039.75 | 39,101 | 3,97,350 |
| 27 Sept 2022 | ₹2,117.8 | ₹2,170 | ₹1,952.1 | ₹2,055.7 | 39,201 | 3,76,900 |
| 28 Sept 2022 | ₹1,882.3 | ₹2,036.05 | ₹1,836.5 | ₹1,836.6 | 1,51,401 | 3,18,100 |
| 29 Sept 2022 | ₹2,028.25 | ₹2,028.25 | ₹1,793 | ₹1,821.55 | 1,33,151 | 2,62,350 |