NIFTY 50 16,600 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,525 and a low of ₹189.6. Final close ₹217.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹974.5 | ₹1,297.6 | ₹973 | ₹1,257.55 | 4,401 | 31,850 |
| 1 Sept 2022 | ₹1,050 | ₹1,155 | ₹1,000 | ₹1,057.65 | 5,751 | 33,650 |
| 2 Sept 2022 | ₹1,051.2 | ₹1,085 | ₹1,002.15 | ₹1,030 | 1,151 | 33,250 |
| 5 Sept 2022 | ₹1,075 | ₹1,175 | ₹1,075 | ₹1,155 | 701 | 32,800 |
| 6 Sept 2022 | ₹1,090 | ₹1,150 | ₹1,090 | ₹1,150 | 751 | 32,450 |
| 7 Sept 2022 | ₹1,050 | ₹1,109.25 | ₹1,007 | ₹1,097 | 601 | 32,150 |
| 8 Sept 2022 | ₹1,203 | ₹1,250 | ₹1,150 | ₹1,240.75 | 7,751 | 35,950 |
| 9 Sept 2022 | ₹1,345 | ₹1,363.85 | ₹1,246 | ₹1,284 | 902 | 35,400 |
| 12 Sept 2022 | ₹1,347.35 | ₹1,462.9 | ₹1,338.6 | ₹1,386.2 | 801 | 34,950 |
| 13 Sept 2022 | ₹1,475 | ₹1,525 | ₹1,462 | ₹1,512 | 1,451 | 33,800 |
| 14 Sept 2022 | ₹1,338.25 | ₹1,495 | ₹1,336.9 | ₹1,415.15 | 2,551 | 34,250 |
| 15 Sept 2022 | ₹1,440 | ₹1,440 | ₹1,290 | ₹1,290 | 1,001 | 33,900 |
| 16 Sept 2022 | ₹1,197 | ₹1,200 | ₹985.9 | ₹994.2 | 2,701 | 32,500 |
| 19 Sept 2022 | ₹900 | ₹1,088 | ₹900 | ₹1,060.5 | 2,301 | 31,800 |
| 20 Sept 2022 | ₹1,245 | ₹1,317.15 | ₹1,220 | ₹1,220 | 2,001 | 30,550 |
| 21 Sept 2022 | ₹1,170 | ₹1,200.6 | ₹1,100 | ₹1,152.1 | 551 | 30,350 |
| 22 Sept 2022 | ₹1,018.7 | ₹1,110 | ₹965 | ₹1,050 | 3,401 | 29,600 |
| 23 Sept 2022 | ₹1,025 | ₹1,025 | ₹719.05 | ₹754.9 | 12,651 | 28,200 |
| 26 Sept 2022 | ₹599.95 | ₹620.9 | ₹426.55 | ₹462.2 | 2,03,152 | 39,700 |
| 27 Sept 2022 | ₹535.55 | ₹581.25 | ₹379 | ₹462.8 | 3,74,451 | 43,500 |
| 28 Sept 2022 | ₹308.75 | ₹439.2 | ₹251.35 | ₹251.8 | 15,39,702 | 62,500 |
| 29 Sept 2022 | ₹400 | ₹425.65 | ₹189.6 | ₹217.55 | 25,66,251 | 81,300 |