NIFTY 50 17,450 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹731.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹344.55 | ₹575.3 | ₹344.55 | ₹548.35 | 1,11,851 | 16,650 |
| 1 Sept 2022 | ₹400.95 | ₹500 | ₹378 | ₹432 | 42,151 | 20,700 |
| 2 Sept 2022 | ₹441.05 | ₹444.45 | ₹364.55 | ₹399 | 52,501 | 28,400 |
| 5 Sept 2022 | ₹404.55 | ₹489.6 | ₹404.55 | ₹477.6 | 21,551 | 22,350 |
| 6 Sept 2022 | ₹492.5 | ₹519.95 | ₹410.25 | ₹451.2 | 6,201 | 22,600 |
| 7 Sept 2022 | ₹366.25 | ₹443.65 | ₹366.25 | ₹424.85 | 17,301 | 21,650 |
| 8 Sept 2022 | ₹480.2 | ₹520.05 | ₹447.35 | ₹520 | 8,501 | 19,550 |
| 9 Sept 2022 | ₹585 | ₹595.45 | ₹500 | ₹537.65 | 6,701 | 20,400 |
| 12 Sept 2022 | ₹579.9 | ₹649.2 | ₹558.35 | ₹595.95 | 4,152 | 20,450 |
| 13 Sept 2022 | ₹656.25 | ₹731.45 | ₹656.25 | ₹708 | 1,451 | 20,200 |
| 14 Sept 2022 | ₹535.6 | ₹700.35 | ₹526.9 | ₹642.4 | 6,351 | 20,450 |
| 15 Sept 2022 | ₹694.2 | ₹694.2 | ₹537.9 | ₹537.9 | 1,151 | 20,200 |
| 16 Sept 2022 | ₹471.85 | ₹471.85 | ₹307.7 | ₹318.6 | 52,401 | 23,750 |
| 19 Sept 2022 | ₹300.6 | ₹385.5 | ₹268.65 | ₹352.4 | 1,06,301 | 29,100 |
| 20 Sept 2022 | ₹438.05 | ₹555.55 | ₹437.3 | ₹441.8 | 14,201 | 25,150 |
| 21 Sept 2022 | ₹455.05 | ₹465.2 | ₹362 | ₹399 | 37,451 | 24,850 |
| 22 Sept 2022 | ₹312.3 | ₹368.25 | ₹252 | ₹294.55 | 2,38,651 | 35,950 |
| 23 Sept 2022 | ₹247.8 | ₹286.6 | ₹122.05 | ₹122.05 | 2,91,14,202 | 13,85,100 |
| 26 Sept 2022 | ₹112.55 | ₹112.55 | ₹21.7 | ₹23.5 | 2,09,17,103 | 19,55,250 |
| 27 Sept 2022 | ₹26.55 | ₹33.1 | ₹10.6 | ₹13.5 | 2,48,72,703 | 18,90,400 |
| 28 Sept 2022 | ₹6.15 | ₹10 | ₹2.35 | ₹3 | 3,12,06,353 | 38,06,400 |
| 29 Sept 2022 | ₹3 | ₹3 | ₹0.05 | ₹0.05 | 1,71,26,503 | 24,53,300 |