NIFTY 50 16,750 CE traded across 20 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,325 and a low of ₹44.55. Final close ₹68.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹865.55 | ₹1,152.25 | ₹865.55 | ₹1,152.25 | 351 | 3,950 |
| 2 Sept 2022 | ₹884.9 | ₹884.9 | ₹884.9 | ₹884.9 | 51 | 3,900 |
| 5 Sept 2022 | ₹948.7 | ₹1,035 | ₹936.35 | ₹1,035 | 401 | 3,950 |
| 6 Sept 2022 | ₹1,070 | ₹1,070 | ₹983.15 | ₹983.15 | 3,252 | 5,150 |
| 7 Sept 2022 | ₹895.55 | ₹984.7 | ₹895.55 | ₹984.7 | 351 | 4,850 |
| 8 Sept 2022 | ₹1,045 | ₹1,110.9 | ₹1,000 | ₹1,110.9 | 6,701 | 10,300 |
| 9 Sept 2022 | ₹1,178.3 | ₹1,199.75 | ₹1,170.6 | ₹1,199.75 | 251 | 10,450 |
| 13 Sept 2022 | ₹1,310.35 | ₹1,325 | ₹1,310.2 | ₹1,325 | 302 | 10,600 |
| 14 Sept 2022 | ₹1,163.8 | ₹1,226.05 | ₹1,163.8 | ₹1,226.05 | 402 | 10,600 |
| 15 Sept 2022 | ₹1,320.5 | ₹1,320.5 | ₹1,174.15 | ₹1,184.95 | 801 | 10,800 |
| 16 Sept 2022 | ₹1,072 | ₹1,072 | ₹829.7 | ₹850.05 | 801 | 10,100 |
| 19 Sept 2022 | ₹792.45 | ₹909.35 | ₹792.45 | ₹909.35 | 151 | 9,900 |
| 20 Sept 2022 | ₹1,081.3 | ₹1,152.6 | ₹1,077.35 | ₹1,120.9 | 1,551 | 11,400 |
| 21 Sept 2022 | ₹1,056.9 | ₹1,075.7 | ₹954.4 | ₹999.8 | 801 | 11,400 |
| 22 Sept 2022 | ₹909.85 | ₹981.8 | ₹822.9 | ₹905 | 3,402 | 13,600 |
| 23 Sept 2022 | ₹820 | ₹820 | ₹603.45 | ₹616.7 | 10,951 | 8,000 |
| 26 Sept 2022 | ₹491.35 | ₹493.8 | ₹309 | ₹335.95 | 1,49,503 | 22,850 |
| 27 Sept 2022 | ₹399 | ₹440.8 | ₹259.3 | ₹322.3 | 3,01,701 | 22,150 |
| 28 Sept 2022 | ₹185.15 | ₹300.25 | ₹131.6 | ₹132.05 | 87,76,701 | 1,52,100 |
| 29 Sept 2022 | ₹252.55 | ₹277.95 | ₹44.55 | ₹68.15 | 3,47,63,652 | 3,56,300 |