NIFTY 50 17,700 CE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹566.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹402.4 | ₹414.15 | ₹310.05 | ₹349.4 | 951 | 800 |
| 7 Sept 2022 | ₹282.35 | ₹330.6 | ₹282.35 | ₹330.6 | 5,401 | 2,800 |
| 8 Sept 2022 | ₹373.15 | ₹405.85 | ₹350 | ₹400.25 | 6,751 | 1,950 |
| 9 Sept 2022 | ₹436.05 | ₹448.9 | ₹398.75 | ₹410 | 1,352 | 1,350 |
| 12 Sept 2022 | ₹500 | ₹500 | ₹476 | ₹476 | 301 | 1,200 |
| 13 Sept 2022 | ₹566.5 | ₹566.5 | ₹535.5 | ₹560 | 401 | 950 |
| 14 Sept 2022 | ₹420 | ₹489.15 | ₹416.7 | ₹489.15 | 601 | 1,200 |
| 15 Sept 2022 | ₹548.95 | ₹548.95 | ₹412.45 | ₹412.45 | 1,401 | 1,700 |
| 16 Sept 2022 | ₹431.95 | ₹432 | ₹249.4 | ₹264.45 | 1,08,702 | 32,550 |
| 19 Sept 2022 | ₹230.4 | ₹304.8 | ₹219.55 | ₹278.4 | 1,51,002 | 40,800 |
| 20 Sept 2022 | ₹328.8 | ₹428.3 | ₹323.6 | ₹340.15 | 1,52,453 | 40,850 |
| 21 Sept 2022 | ₹323.5 | ₹366 | ₹286 | ₹314.15 | 3,20,353 | 92,700 |
| 22 Sept 2022 | ₹249.2 | ₹290.5 | ₹213.8 | ₹242.6 | 8,49,702 | 1,77,900 |
| 23 Sept 2022 | ₹250 | ₹250 | ₹122.05 | ₹125.95 | 21,13,001 | 4,24,750 |
| 26 Sept 2022 | ₹76.25 | ₹91.5 | ₹43.85 | ₹46.05 | 23,52,101 | 4,86,900 |
| 27 Sept 2022 | ₹46.05 | ₹60 | ₹32.35 | ₹37 | 21,83,001 | 6,12,650 |
| 28 Sept 2022 | ₹27 | ₹27 | ₹10.7 | ₹11.5 | 39,57,451 | 6,91,850 |
| 29 Sept 2022 | ₹15.1 | ₹20.1 | ₹3.4 | ₹3.7 | 73,96,952 | 16,01,300 |
| 30 Sept 2022 | ₹2.9 | ₹10.1 | ₹2.7 | ₹4.05 | 4,71,62,903 | 28,39,450 |
| 3 Oct 2022 | ₹3.75 | ₹4 | ₹1.85 | ₹2 | 4,35,61,853 | 45,18,450 |
| 4 Oct 2022 | ₹3.1 | ₹3.8 | ₹0.9 | ₹0.9 | 3,51,36,553 | 36,64,550 |
| 6 Oct 2022 | ₹1.35 | ₹1.95 | ₹0.05 | ₹0.05 | 4,91,19,153 | 49,40,300 |