NIFTY 50 17,350 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹796.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹402.55 | ₹649.55 | ₹402.55 | ₹626.65 | 61,052 | 24,900 |
| 1 Sept 2022 | ₹455.45 | ₹572.3 | ₹435 | ₹487.9 | 22,551 | 18,450 |
| 2 Sept 2022 | ₹506.05 | ₹518.95 | ₹429.05 | ₹456.9 | 12,201 | 22,150 |
| 5 Sept 2022 | ₹483 | ₹555 | ₹483 | ₹545.15 | 5,701 | 24,050 |
| 6 Sept 2022 | ₹564 | ₹588 | ₹473 | ₹534 | 3,001 | 24,350 |
| 7 Sept 2022 | ₹431.55 | ₹506.95 | ₹431.15 | ₹491.15 | 7,151 | 24,000 |
| 8 Sept 2022 | ₹557.1 | ₹602 | ₹538.3 | ₹595.2 | 5,751 | 22,900 |
| 9 Sept 2022 | ₹654.9 | ₹667.5 | ₹590.35 | ₹609.3 | 6,102 | 20,850 |
| 12 Sept 2022 | ₹661.9 | ₹732.35 | ₹661.9 | ₹712.2 | 902 | 21,000 |
| 13 Sept 2022 | ₹754.6 | ₹796.25 | ₹754.55 | ₹778.1 | 602 | 20,650 |
| 14 Sept 2022 | ₹641.55 | ₹780.15 | ₹641.55 | ₹721.7 | 1,601 | 20,150 |
| 15 Sept 2022 | ₹738.7 | ₹753.95 | ₹610 | ₹610.3 | 1,501 | 19,700 |
| 16 Sept 2022 | ₹545 | ₹545 | ₹373 | ₹381.25 | 23,901 | 16,700 |
| 19 Sept 2022 | ₹381.25 | ₹450 | ₹324.55 | ₹422.35 | 25,501 | 18,850 |
| 20 Sept 2022 | ₹505.15 | ₹636.5 | ₹505 | ₹511.5 | 10,802 | 16,950 |
| 21 Sept 2022 | ₹534.85 | ₹542.05 | ₹436.65 | ₹467.35 | 8,702 | 18,950 |
| 22 Sept 2022 | ₹380.1 | ₹446.45 | ₹317 | ₹368.7 | 1,06,002 | 23,300 |
| 23 Sept 2022 | ₹315.5 | ₹358.65 | ₹164.15 | ₹167 | 1,29,71,001 | 9,63,900 |
| 26 Sept 2022 | ₹120 | ₹120 | ₹34.55 | ₹36.1 | 2,63,40,353 | 18,06,600 |
| 27 Sept 2022 | ₹40.4 | ₹54.4 | ₹17.05 | ₹23.95 | 3,25,62,002 | 18,57,100 |
| 28 Sept 2022 | ₹16.65 | ₹16.65 | ₹2.55 | ₹3.45 | 4,25,06,003 | 21,97,050 |
| 29 Sept 2022 | ₹3.8 | ₹3.8 | ₹0.05 | ₹0.05 | 2,51,30,853 | 10,92,450 |