NIFTY 50 16,300 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,814.9 and a low of ₹487.2. Final close ₹522.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,225.8 | ₹1,561.15 | ₹1,225.75 | ₹1,561.15 | 901 | 31,350 |
| 1 Sept 2022 | ₹1,310 | ₹1,402.75 | ₹1,242.1 | ₹1,242.1 | 3,251 | 32,850 |
| 2 Sept 2022 | ₹1,350.65 | ₹1,365 | ₹1,240 | ₹1,300 | 2,001 | 31,750 |
| 5 Sept 2022 | ₹1,418.65 | ₹1,451.15 | ₹1,418.65 | ₹1,451.15 | 151 | 31,750 |
| 6 Sept 2022 | ₹1,368 | ₹1,440 | ₹1,368 | ₹1,440 | 551 | 31,500 |
| 7 Sept 2022 | ₹1,285 | ₹1,374.4 | ₹1,285 | ₹1,374.4 | 251 | 31,300 |
| 8 Sept 2022 | ₹1,515 | ₹1,535 | ₹1,451 | ₹1,535 | 6,851 | 37,050 |
| 9 Sept 2022 | ₹1,620 | ₹1,649.05 | ₹1,543 | ₹1,565 | 951 | 36,450 |
| 12 Sept 2022 | ₹1,620.05 | ₹1,708.35 | ₹1,619.9 | ₹1,644.4 | 602 | 36,200 |
| 13 Sept 2022 | ₹1,765 | ₹1,814.9 | ₹1,765 | ₹1,814.9 | 351 | 36,000 |
| 14 Sept 2022 | ₹1,605 | ₹1,780 | ₹1,595 | ₹1,700 | 2,851 | 35,650 |
| 15 Sept 2022 | ₹1,675 | ₹1,675 | ₹1,586.65 | ₹1,612 | 2,351 | 33,550 |
| 16 Sept 2022 | ₹1,492.8 | ₹1,494.7 | ₹1,250 | ₹1,281.9 | 3,902 | 32,000 |
| 19 Sept 2022 | ₹1,241.2 | ₹1,365 | ₹1,170 | ₹1,365 | 652 | 31,450 |
| 20 Sept 2022 | ₹1,570 | ₹1,570 | ₹1,570 | ₹1,570 | 51 | 31,450 |
| 21 Sept 2022 | ₹1,476.4 | ₹1,521 | ₹1,387.9 | ₹1,454 | 701 | 31,350 |
| 22 Sept 2022 | ₹1,352.8 | ₹1,432 | ₹1,272 | ₹1,395 | 2,851 | 31,050 |
| 23 Sept 2022 | ₹1,327.45 | ₹1,327.45 | ₹1,000 | ₹1,045 | 4,201 | 30,650 |
| 26 Sept 2022 | ₹839.7 | ₹878.5 | ₹698 | ₹743.55 | 23,952 | 21,950 |
| 27 Sept 2022 | ₹826.35 | ₹874.95 | ₹655 | ₹750.2 | 14,301 | 20,950 |
| 28 Sept 2022 | ₹570 | ₹718.5 | ₹538.55 | ₹538.55 | 36,702 | 20,100 |
| 29 Sept 2022 | ₹725.95 | ₹725.95 | ₹487.2 | ₹522.15 | 46,101 | 11,150 |