NIFTY 50 17,850 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹415.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹166.15 | ₹318.9 | ₹160.65 | ₹305.2 | 1,33,052 | 35,400 |
| 1 Sept 2022 | ₹195.45 | ₹274.15 | ₹189.8 | ₹220 | 1,01,951 | 47,050 |
| 2 Sept 2022 | ₹224.95 | ₹230.7 | ₹178 | ₹193 | 96,152 | 66,500 |
| 5 Sept 2022 | ₹189.95 | ₹253.25 | ₹189.95 | ₹242 | 1,44,652 | 58,050 |
| 6 Sept 2022 | ₹265 | ₹273.85 | ₹198.1 | ₹222.35 | 96,001 | 58,800 |
| 7 Sept 2022 | ₹170.05 | ₹217.45 | ₹168.25 | ₹207 | 1,27,851 | 60,800 |
| 8 Sept 2022 | ₹238 | ₹267.55 | ₹215.2 | ₹264.9 | 1,33,051 | 57,450 |
| 9 Sept 2022 | ₹298 | ₹317.4 | ₹249.75 | ₹265.6 | 3,05,452 | 80,700 |
| 12 Sept 2022 | ₹278 | ₹353.25 | ₹278 | ₹312 | 1,42,802 | 69,100 |
| 13 Sept 2022 | ₹355 | ₹415.2 | ₹355 | ₹397 | 72,701 | 62,150 |
| 14 Sept 2022 | ₹301 | ₹400.75 | ₹241.45 | ₹342.65 | 1,47,051 | 54,700 |
| 15 Sept 2022 | ₹378.55 | ₹390 | ₹250.45 | ₹252.5 | 1,39,801 | 69,900 |
| 16 Sept 2022 | ₹213.45 | ₹215.8 | ₹125 | ₹130.95 | 4,87,301 | 1,09,200 |
| 19 Sept 2022 | ₹126.45 | ₹164.1 | ₹104.25 | ₹138.3 | 3,97,502 | 1,07,500 |
| 20 Sept 2022 | ₹179.7 | ₹262.9 | ₹176.6 | ₹182 | 11,69,652 | 1,32,700 |
| 21 Sept 2022 | ₹175 | ₹207.75 | ₹143.55 | ₹163.35 | 12,94,752 | 1,97,350 |
| 22 Sept 2022 | ₹129.75 | ₹131.15 | ₹76.55 | ₹87.4 | 39,92,601 | 4,88,600 |
| 23 Sept 2022 | ₹90 | ₹90 | ₹25.5 | ₹26.65 | 1,70,04,653 | 14,32,750 |
| 26 Sept 2022 | ₹17.05 | ₹17.05 | ₹5.2 | ₹6.25 | 1,61,12,502 | 16,58,400 |
| 27 Sept 2022 | ₹7.4 | ₹7.4 | ₹3.3 | ₹3.8 | 1,04,54,952 | 21,21,800 |
| 28 Sept 2022 | ₹2.1 | ₹3.8 | ₹1.3 | ₹1.55 | 52,51,653 | 8,45,000 |
| 29 Sept 2022 | ₹1.5 | ₹2.1 | ₹0.05 | ₹0.1 | 16,44,803 | 6,80,350 |