NIFTY 50 17,050 CE traded across 20 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹946.6 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹614 | ₹685.4 | ₹614 | ₹685.4 | 401 | 25,100 |
| 1 Sept 2022 | ₹686 | ₹793 | ₹636 | ₹697.1 | 10,401 | 32,850 |
| 2 Sept 2022 | ₹654 | ₹700 | ₹629 | ₹663.55 | 701 | 33,250 |
| 5 Sept 2022 | ₹692.55 | ₹784.25 | ₹692.55 | ₹784.25 | 601 | 33,100 |
| 6 Sept 2022 | ₹820.75 | ₹820.75 | ₹820.75 | ₹820.75 | 151 | 33,150 |
| 8 Sept 2022 | ₹830 | ₹830 | ₹817 | ₹817 | 351 | 33,150 |
| 9 Sept 2022 | ₹866.1 | ₹875.45 | ₹842.6 | ₹875.45 | 201 | 32,950 |
| 12 Sept 2022 | ₹923.6 | ₹946.6 | ₹923.6 | ₹946.6 | 101 | 32,900 |
| 14 Sept 2022 | ₹897.7 | ₹912.9 | ₹895 | ₹895 | 251 | 32,800 |
| 15 Sept 2022 | ₹928.45 | ₹928.45 | ₹868.75 | ₹868.75 | 151 | 32,700 |
| 16 Sept 2022 | ₹754.85 | ₹791.25 | ₹582.85 | ₹597.6 | 3,802 | 33,650 |
| 19 Sept 2022 | ₹570.95 | ₹664.45 | ₹527.2 | ₹652.3 | 2,001 | 34,050 |
| 20 Sept 2022 | ₹815 | ₹896 | ₹794.75 | ₹794.75 | 651 | 33,750 |
| 21 Sept 2022 | ₹800 | ₹800 | ₹680 | ₹720 | 1,101 | 33,400 |
| 22 Sept 2022 | ₹625.85 | ₹682.4 | ₹550 | ₹621.6 | 5,601 | 34,400 |
| 23 Sept 2022 | ₹531.35 | ₹553.05 | ₹342.15 | ₹357.55 | 51,502 | 41,950 |
| 26 Sept 2022 | ₹273.05 | ₹273.05 | ₹123.8 | ₹135.55 | 3,06,71,151 | 7,26,650 |
| 27 Sept 2022 | ₹165 | ₹199.35 | ₹82.25 | ₹113.6 | 5,49,76,052 | 11,89,900 |
| 28 Sept 2022 | ₹78.75 | ₹81.6 | ₹11.1 | ₹11.1 | 7,24,94,103 | 24,60,850 |
| 29 Sept 2022 | ₹31 | ₹40.4 | ₹0.05 | ₹0.1 | 17,12,56,453 | 31,72,800 |