NIFTY 50 16,700 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,426.2 and a low of ₹94.35. Final close ₹118.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹880.05 | ₹1,185.15 | ₹880 | ₹1,182.6 | 9,402 | 34,300 |
| 1 Sept 2022 | ₹985 | ₹1,090 | ₹900 | ₹980.5 | 6,401 | 34,450 |
| 2 Sept 2022 | ₹1,021.9 | ₹1,021.9 | ₹905 | ₹940 | 3,201 | 34,750 |
| 5 Sept 2022 | ₹979.95 | ₹1,082 | ₹979.95 | ₹1,062 | 1,852 | 34,650 |
| 6 Sept 2022 | ₹1,120.7 | ₹1,121 | ₹972.8 | ₹1,031.55 | 3,152 | 34,250 |
| 7 Sept 2022 | ₹918.05 | ₹1,000.85 | ₹918 | ₹1,000.85 | 2,802 | 33,700 |
| 8 Sept 2022 | ₹1,132 | ₹1,160 | ₹1,050 | ₹1,151 | 11,551 | 38,750 |
| 9 Sept 2022 | ₹1,250 | ₹1,254.8 | ₹1,156.65 | ₹1,202.1 | 3,601 | 38,050 |
| 12 Sept 2022 | ₹1,230 | ₹1,305.75 | ₹1,230 | ₹1,293.7 | 1,601 | 37,300 |
| 13 Sept 2022 | ₹1,373 | ₹1,426.2 | ₹1,373 | ₹1,406 | 2,451 | 36,350 |
| 14 Sept 2022 | ₹1,230.85 | ₹1,380 | ₹1,228 | ₹1,325 | 3,601 | 36,700 |
| 15 Sept 2022 | ₹1,375 | ₹1,375 | ₹1,207.25 | ₹1,219.5 | 1,651 | 36,100 |
| 16 Sept 2022 | ₹1,079.4 | ₹1,105 | ₹873.15 | ₹902.25 | 8,401 | 37,450 |
| 19 Sept 2022 | ₹875 | ₹1,005 | ₹858.25 | ₹953.8 | 4,051 | 36,750 |
| 20 Sept 2022 | ₹1,111.4 | ₹1,230 | ₹1,109 | ₹1,126.75 | 6,651 | 41,800 |
| 21 Sept 2022 | ₹1,123.65 | ₹1,128.2 | ₹997.55 | ₹1,035 | 3,751 | 41,650 |
| 22 Sept 2022 | ₹920 | ₹1,030.05 | ₹859.95 | ₹960 | 16,301 | 45,600 |
| 23 Sept 2022 | ₹932.15 | ₹932.15 | ₹625 | ₹656.8 | 1,72,151 | 57,550 |
| 26 Sept 2022 | ₹530.55 | ₹530.55 | ₹346.5 | ₹375.95 | 7,27,801 | 71,450 |
| 27 Sept 2022 | ₹428.4 | ₹487.8 | ₹297.3 | ₹370.6 | 11,55,451 | 77,350 |
| 28 Sept 2022 | ₹200 | ₹345.15 | ₹168 | ₹168 | 97,95,002 | 2,20,750 |
| 29 Sept 2022 | ₹314.95 | ₹327.65 | ₹94.35 | ₹118 | 2,67,78,702 | 3,23,350 |