NIFTY 50 17,600 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹611.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹261.65 | ₹473.25 | ₹245 | ₹454.5 | 23,01,951 | 6,46,600 |
| 1 Sept 2022 | ₹366.6 | ₹410 | ₹286.5 | ₹340.6 | 38,23,451 | 11,47,500 |
| 2 Sept 2022 | ₹342.15 | ₹361 | ₹283.8 | ₹303.1 | 34,12,901 | 14,96,800 |
| 5 Sept 2022 | ₹314.95 | ₹392.75 | ₹300.4 | ₹375 | 23,63,453 | 12,79,100 |
| 6 Sept 2022 | ₹394 | ₹422.45 | ₹317.8 | ₹354 | 20,19,452 | 10,82,750 |
| 7 Sept 2022 | ₹288 | ₹348.6 | ₹270 | ₹333.7 | 27,01,252 | 13,22,600 |
| 8 Sept 2022 | ₹389.5 | ₹421.6 | ₹345.5 | ₹417 | 14,06,502 | 10,42,500 |
| 9 Sept 2022 | ₹470 | ₹486.75 | ₹394.05 | ₹420.35 | 6,78,451 | 7,76,000 |
| 12 Sept 2022 | ₹436 | ₹533.4 | ₹436 | ₹480.85 | 2,46,251 | 7,01,400 |
| 13 Sept 2022 | ₹543.9 | ₹611.95 | ₹522.5 | ₹585.05 | 2,56,551 | 6,17,450 |
| 14 Sept 2022 | ₹391.4 | ₹592 | ₹380.05 | ₹525.6 | 2,92,001 | 5,88,400 |
| 15 Sept 2022 | ₹557.85 | ₹578.15 | ₹411.4 | ₹419.4 | 2,39,352 | 5,93,800 |
| 16 Sept 2022 | ₹370.05 | ₹372.15 | ₹226.4 | ₹239 | 36,47,002 | 11,56,500 |
| 19 Sept 2022 | ₹235.05 | ₹292.1 | ₹195.15 | ₹254.55 | 49,95,252 | 11,94,350 |
| 20 Sept 2022 | ₹300 | ₹435 | ₹300 | ₹332 | 15,88,403 | 6,95,700 |
| 21 Sept 2022 | ₹299 | ₹360.5 | ₹266.8 | ₹298.55 | 18,83,202 | 7,65,650 |
| 22 Sept 2022 | ₹223.45 | ₹264.6 | ₹170 | ₹203 | 2,20,00,753 | 26,21,650 |
| 23 Sept 2022 | ₹115.25 | ₹191.3 | ₹72.1 | ₹73 | 7,61,06,653 | 66,15,650 |
| 26 Sept 2022 | ₹49.9 | ₹65.6 | ₹11.15 | ₹12 | 5,73,43,102 | 67,40,250 |
| 27 Sept 2022 | ₹18 | ₹19.05 | ₹5.8 | ₹6.45 | 5,66,78,053 | 69,48,400 |
| 28 Sept 2022 | ₹3.9 | ₹4.9 | ₹1.8 | ₹2.05 | 4,08,42,702 | 56,46,400 |
| 29 Sept 2022 | ₹1.6 | ₹2.2 | ₹0.05 | ₹0.05 | 1,80,75,502 | 37,67,600 |