NIFTY 50 17,400 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹780.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹356 | ₹613.1 | ₹356 | ₹588.6 | 14,27,651 | 7,61,450 |
| 1 Sept 2022 | ₹442.55 | ₹543 | ₹404.75 | ₹469.85 | 20,21,451 | 5,81,250 |
| 2 Sept 2022 | ₹469.85 | ₹486.15 | ₹392.75 | ₹424.05 | 10,19,303 | 5,83,350 |
| 5 Sept 2022 | ₹421.55 | ₹526.5 | ₹420.5 | ₹511.65 | 3,27,653 | 5,40,150 |
| 6 Sept 2022 | ₹524.75 | ₹560 | ₹438.95 | ₹482.8 | 2,58,902 | 5,12,050 |
| 7 Sept 2022 | ₹402 | ₹478.7 | ₹387.95 | ₹462.05 | 3,49,202 | 5,26,350 |
| 8 Sept 2022 | ₹543.45 | ₹565.55 | ₹476.35 | ₹561 | 1,91,951 | 4,59,500 |
| 9 Sept 2022 | ₹636.6 | ₹643.05 | ₹537.55 | ₹573.25 | 1,39,251 | 4,18,450 |
| 12 Sept 2022 | ₹601.15 | ₹693.9 | ₹592.35 | ₹637.85 | 1,37,402 | 3,40,750 |
| 13 Sept 2022 | ₹713.2 | ₹780.35 | ₹704.9 | ₹760 | 55,001 | 3,27,600 |
| 14 Sept 2022 | ₹557.4 | ₹762.25 | ₹529.05 | ₹695 | 66,301 | 3,16,550 |
| 15 Sept 2022 | ₹742.05 | ₹745.4 | ₹562.8 | ₹574.1 | 50,151 | 3,15,950 |
| 16 Sept 2022 | ₹505.95 | ₹507 | ₹335 | ₹347.85 | 4,25,702 | 3,81,650 |
| 19 Sept 2022 | ₹347.85 | ₹421.55 | ₹294.35 | ₹387.9 | 6,65,402 | 3,34,000 |
| 20 Sept 2022 | ₹471.3 | ₹596.8 | ₹461.65 | ₹485 | 1,21,701 | 3,11,150 |
| 21 Sept 2022 | ₹451.45 | ₹514.6 | ₹397.4 | ₹438.4 | 3,00,852 | 3,45,600 |
| 22 Sept 2022 | ₹398.75 | ₹406.7 | ₹283.15 | ₹333 | 12,13,501 | 4,12,800 |
| 23 Sept 2022 | ₹287.3 | ₹321.75 | ₹142.05 | ₹144 | 5,38,98,253 | 41,73,050 |
| 26 Sept 2022 | ₹106 | ₹106 | ₹27.15 | ₹29.1 | 6,11,24,003 | 51,61,300 |
| 27 Sept 2022 | ₹35 | ₹42 | ₹13.25 | ₹17.5 | 6,23,65,453 | 50,63,800 |
| 28 Sept 2022 | ₹11.65 | ₹11.65 | ₹2.45 | ₹2.75 | 7,06,04,503 | 49,36,150 |
| 29 Sept 2022 | ₹2.8 | ₹3.2 | ₹0.05 | ₹0.1 | 4,83,87,902 | 48,05,650 |