NIFTY 50 17,250 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹900 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹472.55 | ₹725.85 | ₹466.5 | ₹706.6 | 21,952 | 15,100 |
| 1 Sept 2022 | ₹555.05 | ₹636.75 | ₹499.95 | ₹565 | 14,302 | 13,600 |
| 2 Sept 2022 | ₹565 | ₹578.7 | ₹490 | ₹527.6 | 4,451 | 13,750 |
| 5 Sept 2022 | ₹560 | ₹628.65 | ₹560 | ₹620.35 | 8,901 | 16,500 |
| 6 Sept 2022 | ₹656.55 | ₹673.55 | ₹586 | ₹595.35 | 1,553 | 16,550 |
| 7 Sept 2022 | ₹488.45 | ₹583.75 | ₹488.45 | ₹561.35 | 5,151 | 16,200 |
| 8 Sept 2022 | ₹645.1 | ₹680.2 | ₹599.3 | ₹676.75 | 7,751 | 15,650 |
| 9 Sept 2022 | ₹744.7 | ₹763.7 | ₹699 | ₹699 | 1,401 | 14,750 |
| 12 Sept 2022 | ₹724.85 | ₹802 | ₹724.85 | ₹802 | 451 | 14,700 |
| 13 Sept 2022 | ₹865.6 | ₹900 | ₹860.05 | ₹900 | 401 | 14,550 |
| 14 Sept 2022 | ₹729.05 | ₹863.25 | ₹712.5 | ₹805.6 | 7,201 | 17,200 |
| 15 Sept 2022 | ₹831.55 | ₹832.7 | ₹710.25 | ₹710.25 | 2,251 | 16,900 |
| 16 Sept 2022 | ₹580.35 | ₹616.4 | ₹439.5 | ₹453.3 | 15,301 | 17,500 |
| 19 Sept 2022 | ₹412.95 | ₹523.5 | ₹395.5 | ₹492.5 | 13,751 | 17,050 |
| 20 Sept 2022 | ₹592.9 | ₹715.5 | ₹592.9 | ₹621.25 | 4,301 | 17,650 |
| 21 Sept 2022 | ₹622.25 | ₹622.25 | ₹513 | ₹548.8 | 9,551 | 18,300 |
| 22 Sept 2022 | ₹435 | ₹530 | ₹389.25 | ₹450 | 43,351 | 19,050 |
| 23 Sept 2022 | ₹398.45 | ₹432.3 | ₹214.7 | ₹224 | 18,39,801 | 1,39,200 |
| 26 Sept 2022 | ₹159.95 | ₹159.95 | ₹55.8 | ₹59.9 | 2,93,01,051 | 11,64,250 |
| 27 Sept 2022 | ₹70 | ₹89.35 | ₹29.4 | ₹42 | 4,29,79,553 | 17,47,650 |
| 28 Sept 2022 | ₹18 | ₹24.5 | ₹3 | ₹3.6 | 5,81,63,252 | 22,41,150 |
| 29 Sept 2022 | ₹6.05 | ₹6.05 | ₹0.05 | ₹0.1 | 5,17,67,853 | 17,00,800 |