NIFTY 50 17,650 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹567.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹243.55 | ₹438.4 | ₹241.65 | ₹433.95 | 1,81,901 | 34,550 |
| 1 Sept 2022 | ₹285 | ₹381.6 | ₹263.05 | ₹312.45 | 2,18,601 | 58,300 |
| 2 Sept 2022 | ₹322.55 | ₹333.75 | ₹261.45 | ₹281 | 1,21,951 | 74,150 |
| 5 Sept 2022 | ₹285 | ₹362.85 | ₹283.95 | ₹343.55 | 2,63,351 | 1,00,000 |
| 6 Sept 2022 | ₹376.95 | ₹389.95 | ₹291.6 | ₹327.75 | 2,64,902 | 74,550 |
| 7 Sept 2022 | ₹252.95 | ₹320.55 | ₹248.6 | ₹308.75 | 2,33,152 | 93,850 |
| 8 Sept 2022 | ₹355.55 | ₹386.85 | ₹317.65 | ₹382.85 | 1,33,953 | 66,450 |
| 9 Sept 2022 | ₹439.55 | ₹449.95 | ₹366.5 | ₹392.2 | 47,852 | 55,050 |
| 12 Sept 2022 | ₹415.5 | ₹492.05 | ₹412.3 | ₹445 | 23,851 | 48,850 |
| 13 Sept 2022 | ₹505 | ₹567.9 | ₹504.95 | ₹547.15 | 14,751 | 44,900 |
| 14 Sept 2022 | ₹363.9 | ₹552.05 | ₹363.9 | ₹485.3 | 37,301 | 54,800 |
| 15 Sept 2022 | ₹528.6 | ₹535.65 | ₹378.05 | ₹384.2 | 18,551 | 50,900 |
| 16 Sept 2022 | ₹322.45 | ₹329.45 | ₹203.4 | ₹216 | 4,62,552 | 98,100 |
| 19 Sept 2022 | ₹205 | ₹263.7 | ₹175 | ₹228 | 9,18,801 | 2,18,350 |
| 20 Sept 2022 | ₹275 | ₹397.4 | ₹260 | ₹291.4 | 2,71,053 | 1,17,300 |
| 21 Sept 2022 | ₹291.4 | ₹326.95 | ₹239.3 | ₹266 | 3,41,601 | 1,38,550 |
| 22 Sept 2022 | ₹195.95 | ₹234 | ₹147.85 | ₹174 | 69,90,951 | 6,60,550 |
| 23 Sept 2022 | ₹141 | ₹164.25 | ₹60 | ₹60 | 2,46,30,603 | 22,56,750 |
| 26 Sept 2022 | ₹55 | ₹55 | ₹9.05 | ₹10.3 | 2,27,13,502 | 21,02,350 |
| 27 Sept 2022 | ₹14.25 | ₹14.25 | ₹4.8 | ₹5.55 | 2,25,96,703 | 20,94,800 |
| 28 Sept 2022 | ₹4.4 | ₹4.55 | ₹1.7 | ₹2.15 | 87,30,153 | 11,89,300 |
| 29 Sept 2022 | ₹1.8 | ₹2.2 | ₹0.05 | ₹0.05 | 47,03,753 | 7,68,250 |