NIFTY 50 16,100 CE traded across 21 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,020 and a low of ₹692.25. Final close ₹719.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,500 | ₹1,622 | ₹1,500 | ₹1,622 | 151 | 21,250 |
| 1 Sept 2022 | ₹1,560.1 | ₹1,560.1 | ₹1,450 | ₹1,450 | 301 | 21,250 |
| 2 Sept 2022 | ₹1,528.25 | ₹1,553.95 | ₹1,472.05 | ₹1,553.95 | 651 | 21,350 |
| 5 Sept 2022 | ₹1,580 | ₹1,586 | ₹1,580 | ₹1,586 | 101 | 21,350 |
| 6 Sept 2022 | ₹1,601 | ₹1,601 | ₹1,560 | ₹1,560 | 201 | 21,500 |
| 7 Sept 2022 | ₹1,488.9 | ₹1,551.7 | ₹1,484.05 | ₹1,551.7 | 1,452 | 20,200 |
| 8 Sept 2022 | ₹1,682 | ₹1,682 | ₹1,630.1 | ₹1,630.1 | 151 | 20,250 |
| 9 Sept 2022 | ₹1,830 | ₹1,855 | ₹1,726.1 | ₹1,726.1 | 1,251 | 19,550 |
| 12 Sept 2022 | ₹1,947.1 | ₹1,947.1 | ₹1,880 | ₹1,880 | 351 | 19,400 |
| 13 Sept 2022 | ₹1,963.3 | ₹2,020 | ₹1,963.3 | ₹2,020 | 101 | 19,250 |
| 14 Sept 2022 | ₹1,860.05 | ₹1,939 | ₹1,847.9 | ₹1,939 | 251 | 19,100 |
| 15 Sept 2022 | ₹1,863.35 | ₹1,863.35 | ₹1,788.85 | ₹1,790 | 301 | 18,800 |
| 16 Sept 2022 | ₹1,686.6 | ₹1,697.95 | ₹1,531.9 | ₹1,531.9 | 2,001 | 17,950 |
| 20 Sept 2022 | ₹1,730 | ₹1,800 | ₹1,730 | ₹1,800 | 1,801 | 17,000 |
| 21 Sept 2022 | ₹1,675 | ₹1,714 | ₹1,625 | ₹1,625 | 1,001 | 16,800 |
| 22 Sept 2022 | ₹1,587.15 | ₹1,603 | ₹1,462 | ₹1,462 | 1,201 | 16,750 |
| 23 Sept 2022 | ₹1,467.5 | ₹1,467.5 | ₹1,250 | ₹1,264.45 | 3,451 | 13,550 |
| 26 Sept 2022 | ₹1,036.45 | ₹1,078.3 | ₹911.45 | ₹931.05 | 12,901 | 17,300 |
| 27 Sept 2022 | ₹1,025.95 | ₹1,045 | ₹865.05 | ₹951 | 1,701 | 17,500 |
| 28 Sept 2022 | ₹801 | ₹919.6 | ₹737 | ₹737 | 14,751 | 12,800 |
| 29 Sept 2022 | ₹920.6 | ₹920.6 | ₹692.25 | ₹719.2 | 20,201 | 6,800 |