NIFTY 50 16,400 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,712.6 and a low of ₹388.8. Final close ₹418.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,170 | ₹1,455 | ₹1,170 | ₹1,455 | 2,551 | 20,800 |
| 1 Sept 2022 | ₹1,250.3 | ₹1,358.2 | ₹1,195.8 | ₹1,235 | 3,101 | 21,350 |
| 2 Sept 2022 | ₹1,235 | ₹1,235 | ₹1,220 | ₹1,220 | 151 | 21,550 |
| 5 Sept 2022 | ₹1,276.9 | ₹1,349.9 | ₹1,272.9 | ₹1,347 | 4,201 | 21,700 |
| 6 Sept 2022 | ₹1,278 | ₹1,325 | ₹1,278 | ₹1,305 | 2,952 | 22,850 |
| 7 Sept 2022 | ₹1,200 | ₹1,282 | ₹1,200 | ₹1,282 | 3,901 | 23,050 |
| 8 Sept 2022 | ₹1,380.1 | ₹1,444.65 | ₹1,328 | ₹1,444.65 | 42,851 | 52,600 |
| 9 Sept 2022 | ₹1,513 | ₹1,525.6 | ₹1,407.6 | ₹1,428.5 | 1,701 | 52,500 |
| 12 Sept 2022 | ₹1,511 | ₹1,598.1 | ₹1,511 | ₹1,565 | 651 | 52,150 |
| 13 Sept 2022 | ₹1,660 | ₹1,712.6 | ₹1,660 | ₹1,699 | 701 | 52,200 |
| 14 Sept 2022 | ₹1,499.35 | ₹1,636 | ₹1,487 | ₹1,596 | 1,201 | 52,450 |
| 15 Sept 2022 | ₹1,680.1 | ₹1,680.1 | ₹1,476 | ₹1,481 | 4,551 | 50,300 |
| 16 Sept 2022 | ₹1,395 | ₹1,395 | ₹1,150 | ₹1,169.7 | 4,401 | 49,500 |
| 19 Sept 2022 | ₹1,086.45 | ₹1,275 | ₹1,086.45 | ₹1,243.15 | 1,201 | 49,650 |
| 20 Sept 2022 | ₹1,457 | ₹1,517.65 | ₹1,415 | ₹1,415 | 2,851 | 49,050 |
| 21 Sept 2022 | ₹1,401.1 | ₹1,401.1 | ₹1,290.1 | ₹1,335 | 3,702 | 48,950 |
| 22 Sept 2022 | ₹1,282.65 | ₹1,305 | ₹1,150.1 | ₹1,305 | 2,451 | 49,700 |
| 23 Sept 2022 | ₹1,174 | ₹1,174 | ₹930.1 | ₹940 | 13,351 | 46,900 |
| 26 Sept 2022 | ₹761.8 | ₹796.2 | ₹607.2 | ₹647.25 | 30,201 | 44,000 |
| 27 Sept 2022 | ₹705 | ₹772.25 | ₹560 | ₹650 | 46,251 | 41,900 |
| 28 Sept 2022 | ₹498.1 | ₹634.2 | ₹438.75 | ₹439.4 | 1,02,351 | 51,950 |
| 29 Sept 2022 | ₹589.45 | ₹622.4 | ₹388.8 | ₹418.5 | 1,63,751 | 20,650 |