NIFTY 50 15,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,604.95 and a low of ₹1,300. Final close ₹1,319.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,973.95 | ₹2,332 | ₹1,973.95 | ₹2,332 | 12,402 | 1,73,350 |
| 1 Sept 2022 | ₹2,137.75 | ₹2,225 | ₹1,994.65 | ₹2,100 | 9,101 | 1,72,150 |
| 2 Sept 2022 | ₹2,130 | ₹2,135 | ₹1,998.9 | ₹2,050 | 5,101 | 1,72,400 |
| 5 Sept 2022 | ₹2,169.95 | ₹2,223.55 | ₹2,166 | ₹2,198.65 | 2,052 | 1,72,100 |
| 6 Sept 2022 | ₹2,255 | ₹2,255 | ₹2,098 | ₹2,175 | 4,051 | 1,72,500 |
| 7 Sept 2022 | ₹2,070.3 | ₹2,175.5 | ₹2,069 | ₹2,146.55 | 4,501 | 1,72,850 |
| 8 Sept 2022 | ₹2,245 | ₹2,314.3 | ₹2,225.5 | ₹2,314.3 | 3,601 | 1,71,300 |
| 9 Sept 2022 | ₹2,390.2 | ₹2,425 | ₹2,346.85 | ₹2,346.85 | 1,801 | 1,71,500 |
| 12 Sept 2022 | ₹2,428.6 | ₹2,561.85 | ₹2,420 | ₹2,471 | 5,801 | 1,68,000 |
| 13 Sept 2022 | ₹2,555 | ₹2,604.95 | ₹2,555 | ₹2,592 | 2,701 | 1,67,050 |
| 14 Sept 2022 | ₹2,411.7 | ₹2,598.65 | ₹2,409.75 | ₹2,498.85 | 3,101 | 1,65,750 |
| 15 Sept 2022 | ₹2,520.05 | ₹2,520.05 | ₹2,370 | ₹2,370 | 4,051 | 1,64,600 |
| 16 Sept 2022 | ₹2,300.6 | ₹2,301 | ₹2,043.05 | ₹2,061.3 | 10,001 | 1,63,050 |
| 19 Sept 2022 | ₹2,029.25 | ₹2,189.6 | ₹1,974 | ₹2,120.45 | 3,452 | 1,62,450 |
| 20 Sept 2022 | ₹2,300 | ₹2,434.15 | ₹2,300 | ₹2,315.9 | 8,151 | 1,60,250 |
| 21 Sept 2022 | ₹2,303.9 | ₹2,310 | ₹2,184.65 | ₹2,228.7 | 5,551 | 1,58,950 |
| 22 Sept 2022 | ₹2,116.6 | ₹2,246 | ₹2,053 | ₹2,159.4 | 7,751 | 1,57,600 |
| 23 Sept 2022 | ₹2,061.55 | ₹2,061.55 | ₹1,801 | ₹1,842.35 | 11,001 | 1,53,150 |
| 26 Sept 2022 | ₹1,689.05 | ₹1,701.9 | ₹1,489.7 | ₹1,543.1 | 26,051 | 1,39,950 |
| 27 Sept 2022 | ₹1,581.6 | ₹1,674 | ₹1,475 | ₹1,549.75 | 24,702 | 1,33,000 |
| 28 Sept 2022 | ₹1,384.1 | ₹1,522.4 | ₹1,336.1 | ₹1,336.1 | 79,601 | 1,31,850 |
| 29 Sept 2022 | ₹1,525 | ₹1,525 | ₹1,300 | ₹1,319.55 | 37,851 | 1,21,550 |