NIFTY 50 16,200 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,910 and a low of ₹591.7. Final close ₹619.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,347 | ₹1,664.6 | ₹1,340 | ₹1,634.25 | 3,051 | 36,800 |
| 1 Sept 2022 | ₹1,443.8 | ₹1,547.55 | ₹1,323.45 | ₹1,427.7 | 3,701 | 36,600 |
| 2 Sept 2022 | ₹1,379.6 | ₹1,465 | ₹1,350 | ₹1,401.15 | 2,151 | 37,550 |
| 5 Sept 2022 | ₹1,490.6 | ₹1,530 | ₹1,471.5 | ₹1,530 | 1,101 | 36,750 |
| 6 Sept 2022 | ₹1,466 | ₹1,525 | ₹1,459.6 | ₹1,525 | 401 | 36,550 |
| 7 Sept 2022 | ₹1,422.2 | ₹1,470 | ₹1,391.35 | ₹1,458.7 | 601 | 36,200 |
| 8 Sept 2022 | ₹1,590 | ₹1,630.5 | ₹1,535 | ₹1,630.5 | 43,701 | 76,400 |
| 9 Sept 2022 | ₹1,718.5 | ₹1,720.9 | ₹1,646.8 | ₹1,657 | 1,801 | 76,100 |
| 12 Sept 2022 | ₹1,717.75 | ₹1,789.9 | ₹1,717.7 | ₹1,760 | 602 | 75,850 |
| 13 Sept 2022 | ₹1,860 | ₹1,910 | ₹1,858 | ₹1,910 | 1,401 | 75,300 |
| 14 Sept 2022 | ₹1,700 | ₹1,886.7 | ₹1,691.65 | ₹1,849 | 2,751 | 76,050 |
| 15 Sept 2022 | ₹1,824.2 | ₹1,824.3 | ₹1,670 | ₹1,670 | 402 | 75,850 |
| 16 Sept 2022 | ₹1,549.95 | ₹1,598.3 | ₹1,381.35 | ₹1,381.35 | 2,402 | 74,100 |
| 19 Sept 2022 | ₹1,275 | ₹1,484.85 | ₹1,275 | ₹1,398.95 | 1,701 | 72,750 |
| 20 Sept 2022 | ₹1,625 | ₹1,705.35 | ₹1,620.1 | ₹1,705.35 | 551 | 72,500 |
| 21 Sept 2022 | ₹1,614.7 | ₹1,615.55 | ₹1,484 | ₹1,484 | 352 | 72,200 |
| 22 Sept 2022 | ₹1,482 | ₹1,485 | ₹1,345.4 | ₹1,452.85 | 3,001 | 72,650 |
| 23 Sept 2022 | ₹1,409.35 | ₹1,409.4 | ₹1,120.05 | ₹1,149 | 3,952 | 72,150 |
| 26 Sept 2022 | ₹994.85 | ₹1,001.75 | ₹800 | ₹841.85 | 22,801 | 65,800 |
| 27 Sept 2022 | ₹951.95 | ₹959.5 | ₹760 | ₹834.15 | 5,651 | 64,350 |
| 28 Sept 2022 | ₹668.7 | ₹828.15 | ₹635.45 | ₹636.45 | 26,202 | 60,850 |
| 29 Sept 2022 | ₹796.65 | ₹819.6 | ₹591.7 | ₹619.75 | 86,501 | 34,600 |