NIFTY 50 17,150 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹967.1 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹535 | ₹801.8 | ₹535 | ₹778.2 | 9,701 | 27,250 |
| 1 Sept 2022 | ₹597.95 | ₹715.85 | ₹525.85 | ₹627.65 | 19,451 | 39,450 |
| 2 Sept 2022 | ₹613.6 | ₹655 | ₹556 | ₹590.6 | 4,451 | 41,100 |
| 5 Sept 2022 | ₹609.95 | ₹705 | ₹609.95 | ₹703 | 1,901 | 41,000 |
| 6 Sept 2022 | ₹744.35 | ₹744.35 | ₹663 | ₹663 | 201 | 40,950 |
| 7 Sept 2022 | ₹570.95 | ₹640.65 | ₹570.95 | ₹629 | 1,352 | 41,300 |
| 8 Sept 2022 | ₹742 | ₹742 | ₹682.55 | ₹682.55 | 401 | 41,200 |
| 9 Sept 2022 | ₹827.55 | ₹839.1 | ₹748.15 | ₹786.75 | 4,401 | 41,950 |
| 12 Sept 2022 | ₹822.5 | ₹895.7 | ₹822.15 | ₹895.7 | 852 | 42,100 |
| 13 Sept 2022 | ₹962.7 | ₹965 | ₹930.2 | ₹965 | 252 | 42,000 |
| 14 Sept 2022 | ₹816.65 | ₹967.1 | ₹816.65 | ₹967.1 | 351 | 42,100 |
| 15 Sept 2022 | ₹941.65 | ₹941.65 | ₹775 | ₹775 | 1,151 | 42,350 |
| 16 Sept 2022 | ₹698.75 | ₹698.75 | ₹516.75 | ₹520.65 | 6,651 | 42,450 |
| 19 Sept 2022 | ₹517.95 | ₹604.9 | ₹449.85 | ₹574.5 | 12,601 | 47,650 |
| 20 Sept 2022 | ₹714 | ₹772.65 | ₹702.2 | ₹707.85 | 601 | 47,200 |
| 21 Sept 2022 | ₹688.15 | ₹704.45 | ₹604 | ₹634.8 | 2,101 | 47,000 |
| 22 Sept 2022 | ₹558.7 | ₹600 | ₹463.55 | ₹536.65 | 16,351 | 49,950 |
| 23 Sept 2022 | ₹482.95 | ₹493.8 | ₹274.15 | ₹285.95 | 2,71,352 | 70,700 |
| 26 Sept 2022 | ₹170.9 | ₹202.05 | ₹84.7 | ₹90.55 | 4,41,39,002 | 10,46,800 |
| 27 Sept 2022 | ₹104.5 | ₹137.8 | ₹49.65 | ₹70.5 | 5,68,50,703 | 19,60,450 |
| 28 Sept 2022 | ₹14.05 | ₹41.4 | ₹5.05 | ₹5.85 | 5,88,88,453 | 25,76,800 |
| 29 Sept 2022 | ₹9.9 | ₹17.2 | ₹0.05 | ₹0.1 | 10,32,75,803 | 18,23,000 |