NIFTY 50 17,200 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹956.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹460 | ₹766.05 | ₹460 | ₹744.8 | 3,45,802 | 2,34,700 |
| 1 Sept 2022 | ₹556.25 | ₹682.5 | ₹527.05 | ₹597.4 | 4,12,451 | 2,75,150 |
| 2 Sept 2022 | ₹599 | ₹624.95 | ₹518 | ₹559.6 | 1,07,501 | 2,65,350 |
| 5 Sept 2022 | ₹555 | ₹669.95 | ₹552 | ₹653.65 | 47,652 | 2,59,350 |
| 6 Sept 2022 | ₹675 | ₹710 | ₹573.75 | ₹624.9 | 81,701 | 2,37,800 |
| 7 Sept 2022 | ₹525 | ₹617.2 | ₹517.1 | ₹597.25 | 77,601 | 2,50,200 |
| 8 Sept 2022 | ₹677 | ₹722.4 | ₹622.25 | ₹719.9 | 64,901 | 2,42,300 |
| 9 Sept 2022 | ₹805.7 | ₹810.8 | ₹693.65 | ₹732 | 60,451 | 2,26,700 |
| 12 Sept 2022 | ₹760 | ₹865.25 | ₹760 | ₹807.3 | 28,751 | 2,14,550 |
| 13 Sept 2022 | ₹888.65 | ₹956.2 | ₹878.5 | ₹938 | 34,902 | 1,94,150 |
| 14 Sept 2022 | ₹720 | ₹936.05 | ₹720 | ₹857.2 | 37,351 | 1,83,350 |
| 15 Sept 2022 | ₹913.15 | ₹924.3 | ₹729.6 | ₹744.3 | 35,601 | 1,78,750 |
| 16 Sept 2022 | ₹660 | ₹668.95 | ₹464.6 | ₹480 | 3,51,301 | 1,90,700 |
| 19 Sept 2022 | ₹479.95 | ₹570 | ₹416.85 | ₹531.1 | 2,09,401 | 1,93,000 |
| 20 Sept 2022 | ₹620 | ₹774.15 | ₹616.55 | ₹652.7 | 98,202 | 1,54,650 |
| 21 Sept 2022 | ₹645.3 | ₹680.35 | ₹548.05 | ₹600.9 | 75,001 | 1,53,450 |
| 22 Sept 2022 | ₹490.4 | ₹575.75 | ₹424.05 | ₹500.95 | 6,58,651 | 1,71,400 |
| 23 Sept 2022 | ₹436.5 | ₹478.75 | ₹243.8 | ₹253.1 | 40,05,501 | 3,46,950 |
| 26 Sept 2022 | ₹189.95 | ₹189.95 | ₹69 | ₹73 | 11,95,02,252 | 46,99,200 |
| 27 Sept 2022 | ₹94 | ₹112 | ₹38.45 | ₹55 | 14,71,71,452 | 63,71,950 |
| 28 Sept 2022 | ₹38.75 | ₹38.75 | ₹3.75 | ₹4.35 | 13,36,42,053 | 62,29,400 |
| 29 Sept 2022 | ₹8.05 | ₹12.9 | ₹0.05 | ₹0.05 | 13,79,15,653 | 49,21,000 |