NIFTY 50 16,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,634.85 and a low of ₹288.5. Final close ₹318.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,049.95 | ₹1,380.4 | ₹1,047.3 | ₹1,353.95 | 97,901 | 4,00,050 |
| 1 Sept 2022 | ₹1,149.95 | ₹1,270 | ₹1,065 | ₹1,170.75 | 41,151 | 3,75,900 |
| 2 Sept 2022 | ₹1,191.55 | ₹1,193 | ₹1,061 | ₹1,113 | 26,451 | 3,74,950 |
| 5 Sept 2022 | ₹1,146.9 | ₹1,267.25 | ₹1,146.9 | ₹1,240 | 17,153 | 3,69,950 |
| 6 Sept 2022 | ₹1,309.65 | ₹1,311 | ₹1,151.55 | ₹1,216.45 | 16,901 | 3,62,850 |
| 7 Sept 2022 | ₹1,110 | ₹1,210.7 | ₹1,089.95 | ₹1,187.55 | 19,701 | 3,64,300 |
| 8 Sept 2022 | ₹1,268.75 | ₹1,349.1 | ₹1,228.3 | ₹1,348.6 | 53,952 | 3,85,650 |
| 9 Sept 2022 | ₹1,441.45 | ₹1,457.7 | ₹1,326 | ₹1,370 | 34,101 | 3,67,100 |
| 12 Sept 2022 | ₹1,420 | ₹1,529.6 | ₹1,408.75 | ₹1,455 | 26,901 | 3,50,550 |
| 13 Sept 2022 | ₹1,545.1 | ₹1,634.85 | ₹1,545.1 | ₹1,600.25 | 71,151 | 3,35,500 |
| 14 Sept 2022 | ₹1,375.85 | ₹1,602 | ₹1,375.85 | ₹1,522.3 | 19,701 | 3,25,600 |
| 15 Sept 2022 | ₹1,588.2 | ₹1,590 | ₹1,380 | ₹1,391.2 | 29,102 | 3,23,850 |
| 16 Sept 2022 | ₹1,305 | ₹1,309.15 | ₹1,055 | ₹1,080 | 44,351 | 3,16,650 |
| 19 Sept 2022 | ₹1,025.05 | ₹1,190 | ₹987 | ₹1,148 | 26,151 | 3,03,100 |
| 20 Sept 2022 | ₹1,300 | ₹1,440 | ₹1,300 | ₹1,315 | 19,151 | 2,96,550 |
| 21 Sept 2022 | ₹1,307.4 | ₹1,340 | ₹1,180 | ₹1,245 | 18,851 | 2,92,750 |
| 22 Sept 2022 | ₹1,135.5 | ₹1,241.95 | ₹1,055 | ₹1,149.3 | 54,401 | 2,97,100 |
| 23 Sept 2022 | ₹1,120 | ₹1,120 | ₹810.2 | ₹844.9 | 86,902 | 2,78,150 |
| 26 Sept 2022 | ₹689.4 | ₹710.8 | ₹512 | ₹551.1 | 6,17,751 | 2,84,150 |
| 27 Sept 2022 | ₹612 | ₹679.05 | ₹467 | ₹558 | 8,08,152 | 2,67,800 |
| 28 Sept 2022 | ₹394.6 | ₹535.7 | ₹342.9 | ₹342.9 | 13,74,352 | 2,94,300 |
| 29 Sept 2022 | ₹524 | ₹525 | ₹288.5 | ₹318.3 | 17,86,402 | 3,82,050 |