NIFTY 50 17,900 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹380.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹143.35 | ₹292.5 | ₹139.9 | ₹286.45 | 11,33,201 | 4,56,500 |
| 1 Sept 2022 | ₹155.95 | ₹251 | ₹155.95 | ₹197.7 | 9,35,201 | 5,18,650 |
| 2 Sept 2022 | ₹197.15 | ₹211.2 | ₹159.75 | ₹172.5 | 8,70,802 | 5,60,750 |
| 5 Sept 2022 | ₹150 | ₹228.4 | ₹150 | ₹218.55 | 7,15,551 | 5,59,400 |
| 6 Sept 2022 | ₹231.45 | ₹246.45 | ₹177.55 | ₹200.45 | 10,87,302 | 5,89,150 |
| 7 Sept 2022 | ₹167.15 | ₹195.9 | ₹147.55 | ₹184.95 | 8,28,902 | 6,88,350 |
| 8 Sept 2022 | ₹210 | ₹244.55 | ₹192.3 | ₹238.8 | 12,29,653 | 6,44,200 |
| 9 Sept 2022 | ₹278.8 | ₹286.55 | ₹223.7 | ₹242.25 | 35,33,601 | 8,99,750 |
| 12 Sept 2022 | ₹250.05 | ₹321.9 | ₹250.05 | ₹277.55 | 29,79,602 | 9,02,000 |
| 13 Sept 2022 | ₹326.05 | ₹380.2 | ₹313.05 | ₹361.95 | 15,16,403 | 4,83,100 |
| 14 Sept 2022 | ₹220 | ₹367.8 | ₹204.85 | ₹316.95 | 30,27,001 | 6,09,900 |
| 15 Sept 2022 | ₹329.85 | ₹355 | ₹223.75 | ₹227 | 38,74,701 | 9,87,650 |
| 16 Sept 2022 | ₹181.8 | ₹192.2 | ₹108.6 | ₹115.55 | 38,47,452 | 11,89,450 |
| 19 Sept 2022 | ₹115 | ₹144.45 | ₹90.05 | ₹119.75 | 26,47,151 | 10,95,950 |
| 20 Sept 2022 | ₹150 | ₹233.2 | ₹150 | ₹159.4 | 70,20,653 | 15,21,100 |
| 21 Sept 2022 | ₹152.65 | ₹181.4 | ₹123.4 | ₹139.95 | 66,34,051 | 18,38,650 |
| 22 Sept 2022 | ₹109.75 | ₹110.8 | ₹63.25 | ₹70.25 | 1,65,55,302 | 34,65,650 |
| 23 Sept 2022 | ₹55 | ₹62.25 | ₹20.05 | ₹21.45 | 4,59,07,053 | 40,36,300 |
| 26 Sept 2022 | ₹11.25 | ₹16.95 | ₹4.65 | ₹5.3 | 3,50,88,053 | 48,31,600 |
| 27 Sept 2022 | ₹5 | ₹5.6 | ₹3 | ₹3.85 | 2,25,44,353 | 38,81,950 |
| 28 Sept 2022 | ₹3.45 | ₹3.85 | ₹1.15 | ₹2 | 1,50,69,003 | 21,51,900 |
| 29 Sept 2022 | ₹1.5 | ₹2 | ₹0.05 | ₹0.05 | 45,30,553 | 11,73,400 |