NIFTY 50 17,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,144.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹633 | ₹932.4 | ₹629.6 | ₹905.05 | 3,18,702 | 7,37,500 |
| 1 Sept 2022 | ₹750 | ₹842.75 | ₹660.75 | ₹750 | 3,12,252 | 7,45,500 |
| 2 Sept 2022 | ₹750 | ₹775 | ₹657.95 | ₹704.75 | 1,96,451 | 7,22,750 |
| 5 Sept 2022 | ₹668.2 | ₹828.7 | ₹668.2 | ₹808.5 | 1,57,903 | 7,33,600 |
| 6 Sept 2022 | ₹843.95 | ₹872 | ₹723.95 | ₹780 | 1,69,301 | 7,32,350 |
| 7 Sept 2022 | ₹665 | ₹775.7 | ₹665 | ₹751 | 1,57,002 | 7,38,000 |
| 8 Sept 2022 | ₹841 | ₹892.5 | ₹781.6 | ₹886.15 | 1,47,351 | 7,29,150 |
| 9 Sept 2022 | ₹971 | ₹985.75 | ₹861.65 | ₹907 | 1,48,652 | 6,72,550 |
| 12 Sept 2022 | ₹950 | ₹1,046 | ₹944.3 | ₹988 | 80,651 | 6,45,050 |
| 13 Sept 2022 | ₹1,061.3 | ₹1,144.45 | ₹1,061.3 | ₹1,125 | 55,851 | 6,25,250 |
| 14 Sept 2022 | ₹871.2 | ₹1,125 | ₹871.15 | ₹1,041 | 94,352 | 6,18,950 |
| 15 Sept 2022 | ₹1,107 | ₹1,115.4 | ₹909 | ₹923.9 | 94,201 | 6,07,550 |
| 16 Sept 2022 | ₹849.5 | ₹849.55 | ₹615.75 | ₹637.85 | 2,35,502 | 6,07,100 |
| 19 Sept 2022 | ₹631 | ₹737.3 | ₹558.3 | ₹699.4 | 1,44,101 | 6,04,400 |
| 20 Sept 2022 | ₹799.55 | ₹959.6 | ₹799.5 | ₹834.15 | 78,751 | 6,00,200 |
| 21 Sept 2022 | ₹804.9 | ₹864.85 | ₹716.8 | ₹772.7 | 1,14,951 | 5,75,900 |
| 22 Sept 2022 | ₹670.95 | ₹759.55 | ₹586 | ₹666.8 | 2,69,851 | 5,97,150 |
| 23 Sept 2022 | ₹618.5 | ₹655.85 | ₹378.2 | ₹397 | 23,82,203 | 8,43,350 |
| 26 Sept 2022 | ₹299 | ₹299 | ₹147.6 | ₹161 | 6,54,11,951 | 30,66,300 |
| 27 Sept 2022 | ₹185 | ₹234.65 | ₹104.05 | ₹142.6 | 10,76,22,803 | 40,26,100 |
| 28 Sept 2022 | ₹60 | ₹108.4 | ₹18 | ₹18 | 23,18,78,853 | 95,76,050 |
| 29 Sept 2022 | ₹55 | ₹65 | ₹0.05 | ₹0.1 | 40,87,45,203 | 94,12,350 |