NIFTY 50 17,750 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹486 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹199.95 | ₹376.85 | ₹198.95 | ₹374 | 1,59,952 | 46,500 |
| 1 Sept 2022 | ₹244 | ₹325.85 | ₹229.05 | ₹264.35 | 1,40,951 | 61,450 |
| 2 Sept 2022 | ₹265 | ₹279.45 | ₹215.8 | ₹237.6 | 1,55,101 | 78,950 |
| 5 Sept 2022 | ₹234.95 | ₹304.4 | ₹234.95 | ₹294.25 | 76,502 | 75,250 |
| 6 Sept 2022 | ₹310 | ₹328.45 | ₹242 | ₹276.85 | 2,08,903 | 87,600 |
| 7 Sept 2022 | ₹217.05 | ₹266.1 | ₹208.45 | ₹253.95 | 1,11,503 | 87,300 |
| 8 Sept 2022 | ₹300 | ₹324.8 | ₹263 | ₹319.25 | 4,53,252 | 94,300 |
| 9 Sept 2022 | ₹370 | ₹379 | ₹300 | ₹300 | 1,08,551 | 82,300 |
| 12 Sept 2022 | ₹350 | ₹420.65 | ₹346.4 | ₹368.3 | 67,852 | 73,150 |
| 13 Sept 2022 | ₹424.55 | ₹486 | ₹419.95 | ₹470 | 43,352 | 68,550 |
| 14 Sept 2022 | ₹301.05 | ₹473 | ₹301.05 | ₹415 | 95,753 | 65,200 |
| 15 Sept 2022 | ₹455.95 | ₹459.85 | ₹312 | ₹315.1 | 54,752 | 63,100 |
| 16 Sept 2022 | ₹208 | ₹273.65 | ₹161.6 | ₹170.05 | 5,23,602 | 1,25,500 |
| 19 Sept 2022 | ₹166.45 | ₹211.15 | ₹136.2 | ₹183 | 3,65,201 | 1,27,550 |
| 20 Sept 2022 | ₹230 | ₹326.75 | ₹227.5 | ₹237 | 3,10,852 | 1,16,200 |
| 21 Sept 2022 | ₹220 | ₹264 | ₹187.55 | ₹213 | 17,60,501 | 2,73,350 |
| 22 Sept 2022 | ₹148.95 | ₹178.8 | ₹108.5 | ₹126.25 | 50,62,152 | 7,32,000 |
| 23 Sept 2022 | ₹125.75 | ₹125.75 | ₹39.4 | ₹40 | 2,01,47,753 | 18,63,150 |
| 26 Sept 2022 | ₹10.1 | ₹34.35 | ₹6.6 | ₹7.7 | 2,09,46,003 | 18,84,200 |
| 27 Sept 2022 | ₹7.85 | ₹8.8 | ₹3.9 | ₹4.05 | 1,74,68,003 | 30,78,750 |
| 28 Sept 2022 | ₹4 | ₹4.15 | ₹1.5 | ₹2.65 | 89,76,103 | 9,57,300 |
| 29 Sept 2022 | ₹1.8 | ₹2.7 | ₹0.05 | ₹0.15 | 32,51,453 | 5,51,200 |