NIFTY 50 17,800 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹452.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹180 | ₹348.15 | ₹174.4 | ₹342 | 19,46,002 | 7,63,650 |
| 1 Sept 2022 | ₹220 | ₹300 | ₹201.25 | ₹242 | 17,86,401 | 8,46,000 |
| 2 Sept 2022 | ₹249.95 | ₹256.5 | ₹197.2 | ₹214.35 | 14,46,751 | 9,47,000 |
| 5 Sept 2022 | ₹188.55 | ₹279 | ₹188.55 | ₹268 | 11,54,803 | 9,36,350 |
| 6 Sept 2022 | ₹267 | ₹301.95 | ₹219.3 | ₹250 | 17,87,302 | 9,26,150 |
| 7 Sept 2022 | ₹195 | ₹242 | ₹185.05 | ₹226.3 | 14,71,201 | 9,42,650 |
| 8 Sept 2022 | ₹284 | ₹296.1 | ₹238.4 | ₹295 | 28,67,801 | 10,10,000 |
| 9 Sept 2022 | ₹345 | ₹347.85 | ₹274.2 | ₹298.95 | 30,07,251 | 11,79,000 |
| 12 Sept 2022 | ₹295 | ₹387 | ₹294.95 | ₹341.05 | 16,03,902 | 8,48,400 |
| 13 Sept 2022 | ₹397 | ₹452.65 | ₹381.2 | ₹435 | 7,50,201 | 5,99,100 |
| 14 Sept 2022 | ₹281.05 | ₹438.7 | ₹255.2 | ₹379.1 | 30,97,703 | 6,49,750 |
| 15 Sept 2022 | ₹402.55 | ₹425.7 | ₹280.9 | ₹289 | 12,06,803 | 7,30,850 |
| 16 Sept 2022 | ₹226 | ₹244.95 | ₹142.25 | ₹152.25 | 61,82,503 | 12,75,700 |
| 19 Sept 2022 | ₹150.25 | ₹187.25 | ₹119.45 | ₹158 | 29,43,552 | 12,17,050 |
| 20 Sept 2022 | ₹181.25 | ₹294.7 | ₹181.25 | ₹211 | 79,46,152 | 14,32,250 |
| 21 Sept 2022 | ₹179.8 | ₹235 | ₹164.25 | ₹188 | 1,08,97,953 | 21,20,900 |
| 22 Sept 2022 | ₹148.6 | ₹153.35 | ₹91.3 | ₹105 | 2,15,84,903 | 36,24,850 |
| 23 Sept 2022 | ₹85.9 | ₹95.95 | ₹31.7 | ₹33 | 5,25,09,203 | 52,48,700 |
| 26 Sept 2022 | ₹21 | ₹21 | ₹5.75 | ₹6.5 | 4,99,90,053 | 63,31,600 |
| 27 Sept 2022 | ₹7 | ₹7.35 | ₹3.45 | ₹4 | 3,46,54,903 | 57,53,300 |
| 28 Sept 2022 | ₹2.85 | ₹3.95 | ₹1.35 | ₹1.85 | 2,57,95,353 | 38,59,650 |
| 29 Sept 2022 | ₹1.8 | ₹1.85 | ₹0.05 | ₹0.05 | 83,83,802 | 20,93,600 |