NIFTY 50 17,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹694.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹300 | ₹540.65 | ₹300 | ₹523.1 | 27,72,053 | 12,76,650 |
| 1 Sept 2022 | ₹423.1 | ₹473 | ₹337.45 | ₹399.05 | 55,83,902 | 20,12,350 |
| 2 Sept 2022 | ₹395 | ₹420.9 | ₹335 | ₹362.4 | 46,35,501 | 22,41,950 |
| 5 Sept 2022 | ₹356.75 | ₹458.4 | ₹356.7 | ₹440 | 20,30,952 | 18,44,700 |
| 6 Sept 2022 | ₹450 | ₹490.7 | ₹375.15 | ₹415 | 15,34,501 | 17,26,350 |
| 7 Sept 2022 | ₹366.65 | ₹410 | ₹324.8 | ₹394.1 | 24,93,551 | 19,61,950 |
| 8 Sept 2022 | ₹447.25 | ₹491.85 | ₹408.1 | ₹488 | 13,69,102 | 16,63,800 |
| 9 Sept 2022 | ₹564.05 | ₹564.05 | ₹464.6 | ₹492.35 | 11,42,753 | 14,69,100 |
| 12 Sept 2022 | ₹528 | ₹613.95 | ₹522.05 | ₹548 | 4,67,701 | 13,65,450 |
| 13 Sept 2022 | ₹620 | ₹694.65 | ₹613.05 | ₹675 | 5,54,751 | 11,86,250 |
| 14 Sept 2022 | ₹462.95 | ₹675 | ₹454.3 | ₹608.5 | 6,58,752 | 11,63,900 |
| 15 Sept 2022 | ₹645.3 | ₹664.5 | ₹485 | ₹493.25 | 3,84,651 | 11,45,100 |
| 16 Sept 2022 | ₹427.95 | ₹445.25 | ₹277 | ₹293.8 | 29,74,252 | 14,85,450 |
| 19 Sept 2022 | ₹278 | ₹353.15 | ₹241.35 | ₹315.85 | 41,40,353 | 15,34,150 |
| 20 Sept 2022 | ₹389.45 | ₹515.45 | ₹380.8 | ₹404 | 12,99,602 | 13,73,000 |
| 21 Sept 2022 | ₹375.95 | ₹435 | ₹328.65 | ₹365 | 16,33,202 | 14,36,650 |
| 22 Sept 2022 | ₹319.75 | ₹332.4 | ₹222.5 | ₹265 | 85,60,802 | 19,82,350 |
| 23 Sept 2022 | ₹244.7 | ₹253.35 | ₹103 | ₹103 | 9,18,04,303 | 67,00,750 |
| 26 Sept 2022 | ₹103 | ₹103.05 | ₹17.05 | ₹18.7 | 7,84,35,203 | 82,60,650 |
| 27 Sept 2022 | ₹20.95 | ₹25.85 | ₹8.6 | ₹10.3 | 7,88,57,303 | 85,23,350 |
| 28 Sept 2022 | ₹7.9 | ₹7.9 | ₹2.15 | ₹2.9 | 7,11,29,703 | 88,67,250 |
| 29 Sept 2022 | ₹1.4 | ₹2.7 | ₹0.05 | ₹0.05 | 5,29,84,353 | 75,27,450 |