NIFTY 50 17,950 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹345.8 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹124.95 | ₹266.8 | ₹124.95 | ₹259.9 | 1,03,351 | 35,900 |
| 1 Sept 2022 | ₹159 | ₹225.65 | ₹156 | ₹177.1 | 56,001 | 36,350 |
| 2 Sept 2022 | ₹185.55 | ₹187.95 | ₹145 | ₹152.5 | 22,652 | 38,250 |
| 5 Sept 2022 | ₹164.85 | ₹206 | ₹163.8 | ₹195 | 40,551 | 46,550 |
| 6 Sept 2022 | ₹214.95 | ₹221 | ₹158.95 | ₹181.35 | 1,51,753 | 72,850 |
| 7 Sept 2022 | ₹136.8 | ₹175.8 | ₹134.9 | ₹166.95 | 1,06,052 | 63,350 |
| 8 Sept 2022 | ₹195 | ₹215.9 | ₹172.2 | ₹212.15 | 1,20,251 | 54,850 |
| 9 Sept 2022 | ₹254 | ₹256.2 | ₹200.5 | ₹217 | 1,89,752 | 72,800 |
| 12 Sept 2022 | ₹235.35 | ₹290.95 | ₹229.65 | ₹257 | 4,33,153 | 1,00,650 |
| 13 Sept 2022 | ₹270.05 | ₹345.8 | ₹270.05 | ₹328 | 1,52,551 | 74,050 |
| 14 Sept 2022 | ₹196.85 | ₹333.9 | ₹188.05 | ₹287.75 | 3,70,552 | 70,700 |
| 15 Sept 2022 | ₹290 | ₹322 | ₹200.15 | ₹207.95 | 4,04,603 | 1,20,250 |
| 16 Sept 2022 | ₹162.75 | ₹166.2 | ₹95 | ₹99 | 5,39,202 | 1,64,350 |
| 19 Sept 2022 | ₹83.35 | ₹125.85 | ₹78.3 | ₹103.35 | 3,27,251 | 1,31,800 |
| 20 Sept 2022 | ₹119.25 | ₹205.5 | ₹119.25 | ₹138 | 6,48,851 | 1,60,400 |
| 21 Sept 2022 | ₹135.8 | ₹157.4 | ₹106.4 | ₹119.9 | 9,50,202 | 2,71,150 |
| 22 Sept 2022 | ₹80 | ₹92.75 | ₹51.65 | ₹55.7 | 37,75,753 | 6,38,400 |
| 23 Sept 2022 | ₹51.85 | ₹51.85 | ₹15.95 | ₹16.95 | 1,80,76,253 | 14,53,150 |
| 26 Sept 2022 | ₹9.3 | ₹9.5 | ₹4.3 | ₹5.2 | 98,57,853 | 9,65,600 |
| 27 Sept 2022 | ₹4.5 | ₹5.15 | ₹2.7 | ₹3.4 | 45,32,902 | 6,70,300 |
| 28 Sept 2022 | ₹2.9 | ₹3.4 | ₹1.1 | ₹1.4 | 20,25,751 | 3,72,600 |
| 29 Sept 2022 | ₹1.4 | ₹2 | ₹0.05 | ₹0.1 | 10,76,252 | 2,53,400 |