NIFTY 50 17,100 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,046 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹555 | ₹847 | ₹555 | ₹822.05 | 55,601 | 98,400 |
| 1 Sept 2022 | ₹650 | ₹759.05 | ₹597.3 | ₹670 | 47,301 | 1,06,000 |
| 2 Sept 2022 | ₹666.4 | ₹693.1 | ₹585 | ₹627.95 | 29,052 | 1,08,250 |
| 5 Sept 2022 | ₹625.3 | ₹748.4 | ₹620 | ₹728.7 | 19,702 | 1,10,250 |
| 6 Sept 2022 | ₹757.65 | ₹779.3 | ₹649.2 | ₹702 | 23,601 | 1,01,800 |
| 7 Sept 2022 | ₹587.75 | ₹695.15 | ₹587.75 | ₹675 | 20,302 | 1,04,350 |
| 8 Sept 2022 | ₹755 | ₹809.9 | ₹701.4 | ₹800 | 44,951 | 1,21,500 |
| 9 Sept 2022 | ₹895.3 | ₹895.3 | ₹777.25 | ₹825.85 | 19,253 | 1,15,950 |
| 12 Sept 2022 | ₹864.8 | ₹945.15 | ₹855.1 | ₹896 | 8,401 | 1,16,150 |
| 13 Sept 2022 | ₹979.1 | ₹1,046 | ₹972.25 | ₹1,027.25 | 13,502 | 1,14,100 |
| 14 Sept 2022 | ₹805.95 | ₹1,030 | ₹805.95 | ₹948.3 | 9,602 | 1,12,400 |
| 15 Sept 2022 | ₹1,010.7 | ₹1,015 | ₹817.15 | ₹829.25 | 6,351 | 1,11,950 |
| 16 Sept 2022 | ₹704.8 | ₹750 | ₹542.65 | ₹560.25 | 38,152 | 1,07,200 |
| 19 Sept 2022 | ₹529.95 | ₹648.05 | ₹484.65 | ₹606.05 | 30,101 | 1,10,850 |
| 20 Sept 2022 | ₹717.8 | ₹861.3 | ₹717.65 | ₹741.4 | 7,852 | 1,08,150 |
| 21 Sept 2022 | ₹760.4 | ₹770 | ₹630 | ₹686.65 | 29,951 | 1,04,950 |
| 22 Sept 2022 | ₹556.2 | ₹664.15 | ₹506 | ₹579.4 | 1,77,201 | 1,11,950 |
| 23 Sept 2022 | ₹517.9 | ₹565.2 | ₹306.45 | ₹324 | 14,92,402 | 2,06,100 |
| 26 Sept 2022 | ₹197.25 | ₹231.75 | ₹102.85 | ₹111.55 | 10,07,10,351 | 39,77,450 |
| 27 Sept 2022 | ₹131 | ₹166.8 | ₹64.15 | ₹90.25 | 15,61,69,403 | 70,41,850 |
| 28 Sept 2022 | ₹18.9 | ₹59 | ₹7.5 | ₹7.5 | 14,87,36,653 | 64,53,450 |
| 29 Sept 2022 | ₹25.4 | ₹25.4 | ₹0.05 | ₹0.1 | 23,13,70,453 | 55,81,450 |