NIFTY 50 17,800 CE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹558.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹341.75 | ₹341.8 | ₹283.95 | ₹283.95 | 652 | 100 |
| 7 Sept 2022 | ₹246.85 | ₹272.6 | ₹235 | ₹272.6 | 2,051 | 350 |
| 8 Sept 2022 | ₹323.1 | ₹343.45 | ₹305.4 | ₹335.1 | 1,901 | 800 |
| 9 Sept 2022 | ₹373.25 | ₹391.1 | ₹339.8 | ₹353.4 | 2,701 | 1,500 |
| 12 Sept 2022 | ₹380 | ₹444.5 | ₹360 | ₹404.2 | 3,151 | 1,400 |
| 13 Sept 2022 | ₹452.75 | ₹558.8 | ₹440.15 | ₹514.65 | 1,001 | 1,500 |
| 14 Sept 2022 | ₹340.3 | ₹477.1 | ₹334.85 | ₹440.55 | 15,751 | 2,300 |
| 15 Sept 2022 | ₹464 | ₹477.4 | ₹351 | ₹355.7 | 5,552 | 3,450 |
| 16 Sept 2022 | ₹302.25 | ₹310 | ₹208.1 | ₹213 | 98,701 | 28,700 |
| 19 Sept 2022 | ₹209 | ₹253.7 | ₹183 | ₹224.7 | 1,27,601 | 41,050 |
| 20 Sept 2022 | ₹276.7 | ₹364 | ₹272.5 | ₹280.15 | 2,69,751 | 37,900 |
| 21 Sept 2022 | ₹290.45 | ₹308.4 | ₹238 | ₹258.05 | 4,24,851 | 93,950 |
| 22 Sept 2022 | ₹200.15 | ₹238 | ₹160 | ₹195 | 8,35,053 | 2,23,150 |
| 23 Sept 2022 | ₹166.7 | ₹184.6 | ₹94.25 | ₹96 | 22,23,952 | 4,26,100 |
| 26 Sept 2022 | ₹58 | ₹70.7 | ₹32.85 | ₹34 | 25,96,401 | 5,32,450 |
| 27 Sept 2022 | ₹36.2 | ₹45.3 | ₹23.35 | ₹26 | 22,50,252 | 6,47,850 |
| 28 Sept 2022 | ₹22 | ₹22 | ₹7.75 | ₹10 | 32,64,151 | 9,44,350 |
| 29 Sept 2022 | ₹11.35 | ₹13.8 | ₹2.5 | ₹2.5 | 68,59,802 | 14,83,000 |
| 30 Sept 2022 | ₹3 | ₹5.55 | ₹2 | ₹2.5 | 2,54,31,403 | 23,51,700 |
| 3 Oct 2022 | ₹2.5 | ₹2.8 | ₹1.5 | ₹1.85 | 2,86,56,603 | 30,15,600 |
| 4 Oct 2022 | ₹2.6 | ₹3.2 | ₹0.6 | ₹0.65 | 2,27,69,903 | 30,54,250 |
| 6 Oct 2022 | ₹0.8 | ₹1.05 | ₹0.05 | ₹0.05 | 2,16,21,003 | 32,28,650 |