NIFTY 50 16,800 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,323.7 and a low of ₹4.35. Final close ₹18.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹801 | ₹1,110.9 | ₹795 | ₹1,080.4 | 18,851 | 66,400 |
| 1 Sept 2022 | ₹848.55 | ₹1,014.6 | ₹819 | ₹902.1 | 37,551 | 75,750 |
| 2 Sept 2022 | ₹883.4 | ₹937.05 | ₹817.15 | ₹862 | 12,351 | 74,550 |
| 5 Sept 2022 | ₹896.75 | ₹995.1 | ₹887.5 | ₹971.45 | 3,902 | 73,750 |
| 6 Sept 2022 | ₹1,000 | ₹1,048.5 | ₹887.65 | ₹956.65 | 4,601 | 75,200 |
| 7 Sept 2022 | ₹836.6 | ₹932.25 | ₹836 | ₹924 | 7,701 | 78,200 |
| 8 Sept 2022 | ₹1,010 | ₹1,069.9 | ₹958.85 | ₹1,065 | 35,801 | 86,150 |
| 9 Sept 2022 | ₹1,148.45 | ₹1,168 | ₹1,068.1 | ₹1,079 | 7,401 | 82,200 |
| 12 Sept 2022 | ₹1,152.25 | ₹1,234.45 | ₹1,152.25 | ₹1,179 | 1,201 | 82,000 |
| 13 Sept 2022 | ₹1,261.9 | ₹1,323.7 | ₹1,260.3 | ₹1,310.1 | 3,051 | 81,100 |
| 14 Sept 2022 | ₹1,119.3 | ₹1,310 | ₹1,119.3 | ₹1,220 | 6,201 | 79,650 |
| 15 Sept 2022 | ₹1,289 | ₹1,289 | ₹1,091.7 | ₹1,104.5 | 5,751 | 81,850 |
| 16 Sept 2022 | ₹968 | ₹1,018.55 | ₹791.65 | ₹812.8 | 13,801 | 77,950 |
| 19 Sept 2022 | ₹788.4 | ₹905.25 | ₹723.55 | ₹870 | 7,401 | 77,250 |
| 20 Sept 2022 | ₹1,009 | ₹1,145 | ₹1,005.9 | ₹1,018 | 14,201 | 79,700 |
| 21 Sept 2022 | ₹1,024.85 | ₹1,024.85 | ₹894.25 | ₹959.05 | 13,051 | 77,950 |
| 22 Sept 2022 | ₹860.05 | ₹945.65 | ₹769.65 | ₹865 | 28,152 | 76,600 |
| 23 Sept 2022 | ₹825.05 | ₹844 | ₹536.9 | ₹565.5 | 1,09,701 | 94,550 |
| 26 Sept 2022 | ₹440.65 | ₹452.3 | ₹270.15 | ₹295 | 40,47,953 | 2,44,050 |
| 27 Sept 2022 | ₹335.6 | ₹397.35 | ₹223.85 | ₹282 | 56,91,452 | 2,73,700 |
| 28 Sept 2022 | ₹172.3 | ₹257.4 | ₹98 | ₹98 | 4,76,48,402 | 17,93,100 |
| 29 Sept 2022 | ₹199.9 | ₹230.35 | ₹4.35 | ₹18.3 | 24,79,96,903 | 26,81,250 |