NIFTY 50 17,550 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹663 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹289.05 | ₹506 | ₹289 | ₹445.25 | 1,72,101 | 37,100 |
| 1 Sept 2022 | ₹331.55 | ₹440.7 | ₹323.05 | ₹368.05 | 2,17,051 | 43,400 |
| 2 Sept 2022 | ₹371.25 | ₹391.15 | ₹310 | ₹335 | 3,46,502 | 77,200 |
| 5 Sept 2022 | ₹335.25 | ₹423.85 | ₹332.95 | ₹411.65 | 1,20,001 | 69,300 |
| 6 Sept 2022 | ₹443 | ₹456 | ₹346.45 | ₹389.35 | 71,902 | 60,750 |
| 7 Sept 2022 | ₹327 | ₹379 | ₹304.95 | ₹365 | 2,16,953 | 59,700 |
| 8 Sept 2022 | ₹419.5 | ₹455 | ₹379.55 | ₹453.75 | 49,701 | 47,300 |
| 9 Sept 2022 | ₹453 | ₹541.45 | ₹428.95 | ₹457.95 | 17,151 | 41,950 |
| 12 Sept 2022 | ₹489.95 | ₹569.2 | ₹475 | ₹475 | 11,302 | 40,450 |
| 13 Sept 2022 | ₹566.2 | ₹663 | ₹566.2 | ₹624.45 | 12,851 | 37,900 |
| 14 Sept 2022 | ₹455 | ₹626.75 | ₹455 | ₹561.7 | 35,951 | 54,700 |
| 15 Sept 2022 | ₹615.8 | ₹615.8 | ₹449.35 | ₹456 | 14,801 | 56,050 |
| 16 Sept 2022 | ₹387.95 | ₹393.5 | ₹252.05 | ₹267 | 2,69,402 | 98,900 |
| 19 Sept 2022 | ₹266.9 | ₹321 | ₹219.2 | ₹277.8 | 4,04,001 | 1,01,100 |
| 20 Sept 2022 | ₹311.25 | ₹473 | ₹311.25 | ₹367.8 | 70,251 | 78,450 |
| 21 Sept 2022 | ₹378.4 | ₹397.5 | ₹296.5 | ₹325.55 | 1,06,051 | 94,650 |
| 22 Sept 2022 | ₹263.95 | ₹296.35 | ₹195.6 | ₹233.5 | 22,27,151 | 1,75,250 |
| 23 Sept 2022 | ₹225 | ₹225 | ₹85.95 | ₹85.95 | 2,60,30,603 | 16,83,450 |
| 26 Sept 2022 | ₹78 | ₹78 | ₹13.8 | ₹15.75 | 2,00,82,303 | 21,11,550 |
| 27 Sept 2022 | ₹15.75 | ₹20.4 | ₹7.2 | ₹7.6 | 2,61,04,602 | 21,75,200 |
| 28 Sept 2022 | ₹7.55 | ₹7.55 | ₹2 | ₹2.9 | 1,60,00,253 | 14,72,100 |
| 29 Sept 2022 | ₹1.8 | ₹2.95 | ₹0.05 | ₹0.05 | 61,91,603 | 11,05,850 |