NIFTY 50 17,500 CE traded across 21 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹695.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹514.95 | ₹515 | ₹434.9 | ₹461.5 | 651 | 800 |
| 7 Sept 2022 | ₹393.7 | ₹442.7 | ₹382.25 | ₹432.75 | 1,951 | 1,550 |
| 8 Sept 2022 | ₹484.55 | ₹524.75 | ₹484.55 | ₹524.75 | 2,551 | 3,150 |
| 9 Sept 2022 | ₹558.25 | ₹564.1 | ₹510 | ₹532 | 1,151 | 3,650 |
| 12 Sept 2022 | ₹581.7 | ₹640 | ₹581.7 | ₹640 | 152 | 3,450 |
| 13 Sept 2022 | ₹695.25 | ₹695.25 | ₹695.25 | ₹695.25 | 101 | 3,450 |
| 14 Sept 2022 | ₹590 | ₹626.55 | ₹590 | ₹626.55 | 101 | 3,450 |
| 16 Sept 2022 | ₹459 | ₹488 | ₹345 | ₹368 | 69,502 | 16,350 |
| 19 Sept 2022 | ₹363.25 | ₹417.35 | ₹311.7 | ₹385.9 | 1,06,852 | 20,250 |
| 20 Sept 2022 | ₹440 | ₹571.55 | ₹440 | ₹471.6 | 52,301 | 14,100 |
| 21 Sept 2022 | ₹488.05 | ₹501.75 | ₹403.55 | ₹435.25 | 69,201 | 33,250 |
| 22 Sept 2022 | ₹426.25 | ₹426.25 | ₹292.2 | ₹346 | 3,59,102 | 1,13,650 |
| 23 Sept 2022 | ₹306 | ₹342 | ₹192.4 | ₹197 | 34,40,752 | 6,22,900 |
| 26 Sept 2022 | ₹175 | ₹175 | ₹80.2 | ₹83.95 | 31,22,751 | 8,91,150 |
| 27 Sept 2022 | ₹98.8 | ₹107.8 | ₹61.95 | ₹71.05 | 39,78,401 | 9,48,550 |
| 28 Sept 2022 | ₹50 | ₹54.4 | ₹21.95 | ₹21.95 | 55,74,303 | 11,12,050 |
| 29 Sept 2022 | ₹50 | ₹50 | ₹9.4 | ₹10.3 | 1,11,72,903 | 27,21,900 |
| 30 Sept 2022 | ₹9.6 | ₹36.8 | ₹4.95 | ₹18 | 8,01,00,653 | 44,95,550 |
| 3 Oct 2022 | ₹10 | ₹16 | ₹3.55 | ₹3.85 | 9,44,46,053 | 71,78,600 |
| 4 Oct 2022 | ₹6.55 | ₹16 | ₹6.3 | ₹10.6 | 14,15,83,253 | 81,87,750 |
| 6 Oct 2022 | ₹15 | ₹22 | ₹0.05 | ₹0.05 | 37,49,50,453 | 76,69,750 |