NIFTY 50 16,900 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,241.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹721.7 | ₹1,018.9 | ₹718.5 | ₹1,018.9 | 3,751 | 31,400 |
| 1 Sept 2022 | ₹827 | ₹915.05 | ₹744.35 | ₹813.1 | 31,601 | 38,100 |
| 2 Sept 2022 | ₹800 | ₹831.6 | ₹745 | ₹785 | 2,651 | 37,700 |
| 5 Sept 2022 | ₹832.7 | ₹909 | ₹810.6 | ₹909 | 3,401 | 37,500 |
| 6 Sept 2022 | ₹939.35 | ₹939.35 | ₹810 | ₹868.55 | 2,351 | 37,200 |
| 7 Sept 2022 | ₹750 | ₹843.35 | ₹750 | ₹843.35 | 3,251 | 36,800 |
| 8 Sept 2022 | ₹916.95 | ₹980.45 | ₹874.65 | ₹980.45 | 18,351 | 41,300 |
| 9 Sept 2022 | ₹1,044.1 | ₹1,077 | ₹970 | ₹1,005.65 | 11,101 | 41,500 |
| 12 Sept 2022 | ₹1,005.65 | ₹1,124 | ₹1,005.65 | ₹1,085 | 5,001 | 41,200 |
| 13 Sept 2022 | ₹1,121.9 | ₹1,241.5 | ₹1,121.9 | ₹1,234.15 | 1,601 | 39,800 |
| 14 Sept 2022 | ₹1,018 | ₹1,210.15 | ₹1,010.4 | ₹1,121 | 2,801 | 38,300 |
| 15 Sept 2022 | ₹1,200 | ₹1,200 | ₹999 | ₹1,005.5 | 11,251 | 38,950 |
| 16 Sept 2022 | ₹883.6 | ₹922.2 | ₹699.8 | ₹724.3 | 8,902 | 38,450 |
| 19 Sept 2022 | ₹692.7 | ₹814.65 | ₹642.5 | ₹777.1 | 3,201 | 35,950 |
| 20 Sept 2022 | ₹944.05 | ₹1,047.95 | ₹931.1 | ₹931.1 | 5,051 | 35,450 |
| 21 Sept 2022 | ₹938.4 | ₹947.9 | ₹814 | ₹860 | 4,901 | 35,100 |
| 22 Sept 2022 | ₹760 | ₹850.45 | ₹677.35 | ₹760.4 | 11,901 | 36,300 |
| 23 Sept 2022 | ₹690.15 | ₹746.65 | ₹456 | ₹478.1 | 1,31,751 | 50,650 |
| 26 Sept 2022 | ₹399 | ₹399 | ₹203.4 | ₹224 | 95,82,301 | 3,15,250 |
| 27 Sept 2022 | ₹205.25 | ₹312.45 | ₹157.4 | ₹207.8 | 1,90,69,453 | 4,66,050 |
| 28 Sept 2022 | ₹118 | ₹176.9 | ₹46 | ₹47 | 13,57,24,953 | 46,09,600 |
| 29 Sept 2022 | ₹100 | ₹138.8 | ₹0.05 | ₹0.05 | 41,41,03,503 | 55,96,350 |