NIFTY 50 17,700 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹528.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹220.05 | ₹407.85 | ₹212.55 | ₹389.2 | 21,88,752 | 6,91,700 |
| 1 Sept 2022 | ₹299.85 | ₹352.95 | ₹250 | ₹289.05 | 23,30,153 | 8,54,350 |
| 2 Sept 2022 | ₹290.05 | ₹305.95 | ₹236.75 | ₹258 | 15,15,503 | 9,43,500 |
| 5 Sept 2022 | ₹257.85 | ₹333 | ₹249.15 | ₹319.8 | 20,72,851 | 10,65,150 |
| 6 Sept 2022 | ₹322.25 | ₹358.95 | ₹264.65 | ₹297.35 | 37,50,652 | 12,07,650 |
| 7 Sept 2022 | ₹240.05 | ₹291.95 | ₹225 | ₹277.75 | 19,09,452 | 11,64,650 |
| 8 Sept 2022 | ₹323.7 | ₹355 | ₹288.85 | ₹350 | 31,50,151 | 10,96,600 |
| 9 Sept 2022 | ₹400 | ₹421 | ₹331.75 | ₹355.85 | 12,45,451 | 8,58,600 |
| 12 Sept 2022 | ₹376.05 | ₹456.6 | ₹369 | ₹406.1 | 6,37,352 | 7,05,800 |
| 13 Sept 2022 | ₹450 | ₹528.8 | ₹450 | ₹495.05 | 3,43,051 | 5,92,300 |
| 14 Sept 2022 | ₹382.9 | ₹513 | ₹231 | ₹451.35 | 10,63,602 | 5,92,050 |
| 15 Sept 2022 | ₹480.65 | ₹500 | ₹343.85 | ₹352.05 | 5,27,552 | 5,86,200 |
| 16 Sept 2022 | ₹238 | ₹444.9 | ₹181.4 | ₹190.25 | 56,49,903 | 13,49,950 |
| 19 Sept 2022 | ₹179.95 | ₹236.65 | ₹154.45 | ₹202 | 37,31,101 | 12,37,950 |
| 20 Sept 2022 | ₹229.25 | ₹361.4 | ₹229.25 | ₹270.1 | 30,85,202 | 9,22,500 |
| 21 Sept 2022 | ₹256.75 | ₹294.55 | ₹212.25 | ₹240 | 65,68,251 | 13,05,150 |
| 22 Sept 2022 | ₹178.7 | ₹205.3 | ₹126.5 | ₹150.7 | 2,67,35,302 | 40,62,200 |
| 23 Sept 2022 | ₹129.8 | ₹139.35 | ₹48.15 | ₹48.15 | 6,66,27,453 | 60,33,200 |
| 26 Sept 2022 | ₹24 | ₹29 | ₹7.55 | ₹8.95 | 5,57,32,503 | 67,99,700 |
| 27 Sept 2022 | ₹8.95 | ₹14 | ₹4 | ₹4 | 4,33,23,403 | 70,34,600 |
| 28 Sept 2022 | ₹3.45 | ₹4.25 | ₹1.55 | ₹1.9 | 2,83,28,702 | 41,79,400 |
| 29 Sept 2022 | ₹1.4 | ₹1.8 | ₹0.05 | ₹0.05 | 1,10,88,752 | 24,13,100 |