NIFTY 50 17,300 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹870 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹419.95 | ₹689.4 | ₹419.95 | ₹664.4 | 11,53,802 | 8,18,600 |
| 1 Sept 2022 | ₹555.45 | ₹610.15 | ₹466.25 | ₹534.7 | 13,69,452 | 5,85,550 |
| 2 Sept 2022 | ₹525.65 | ₹553.6 | ₹452.85 | ₹488.2 | 3,82,201 | 5,54,200 |
| 5 Sept 2022 | ₹490 | ₹599.05 | ₹482.75 | ₹581.2 | 1,37,302 | 5,33,250 |
| 6 Sept 2022 | ₹595.5 | ₹633.75 | ₹506.1 | ₹554.05 | 85,802 | 5,33,950 |
| 7 Sept 2022 | ₹456.65 | ₹546.6 | ₹456 | ₹525.65 | 1,21,201 | 5,44,700 |
| 8 Sept 2022 | ₹609 | ₹643.3 | ₹550.9 | ₹642.9 | 1,06,401 | 5,30,900 |
| 9 Sept 2022 | ₹693 | ₹728.85 | ₹616 | ₹646 | 1,12,951 | 5,34,650 |
| 12 Sept 2022 | ₹691.45 | ₹784.15 | ₹679.9 | ₹724 | 86,952 | 5,29,650 |
| 13 Sept 2022 | ₹796.95 | ₹870 | ₹793.25 | ₹848 | 50,601 | 5,18,650 |
| 14 Sept 2022 | ₹644.75 | ₹853.9 | ₹644.75 | ₹776 | 51,451 | 5,15,000 |
| 15 Sept 2022 | ₹831.05 | ₹837.35 | ₹646.15 | ₹659.2 | 44,152 | 5,12,000 |
| 16 Sept 2022 | ₹583.95 | ₹587 | ₹397.5 | ₹419 | 1,88,002 | 5,31,250 |
| 19 Sept 2022 | ₹414 | ₹492.35 | ₹354.35 | ₹458 | 2,34,901 | 5,38,250 |
| 20 Sept 2022 | ₹532.95 | ₹684.5 | ₹532.95 | ₹566.3 | 1,09,401 | 5,15,850 |
| 21 Sept 2022 | ₹561.15 | ₹593.2 | ₹470 | ₹516 | 95,151 | 5,22,350 |
| 22 Sept 2022 | ₹408.85 | ₹489.8 | ₹350.5 | ₹410.1 | 3,92,402 | 5,49,650 |
| 23 Sept 2022 | ₹366.85 | ₹398.55 | ₹188.35 | ₹193.05 | 1,83,94,202 | 16,06,900 |
| 26 Sept 2022 | ₹100 | ₹139.95 | ₹44.05 | ₹46 | 8,41,35,953 | 53,26,300 |
| 27 Sept 2022 | ₹65 | ₹70 | ₹22.45 | ₹31.55 | 10,34,38,602 | 54,48,900 |
| 28 Sept 2022 | ₹15 | ₹15 | ₹2.8 | ₹3.25 | 10,41,55,653 | 57,97,050 |
| 29 Sept 2022 | ₹3.2 | ₹4 | ₹0.05 | ₹0.1 | 7,46,74,903 | 58,37,300 |