NIFTY 50 17,900 CE traded across 21 sessions from 7 Sept 2022 to 6 Oct 2022, with a life-high of ₹449.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2022 | ₹195 | ₹242.65 | ₹195 | ₹242.65 | 201 | 150 |
| 8 Sept 2022 | ₹285.1 | ₹292.2 | ₹269.05 | ₹292.2 | 451 | 450 |
| 9 Sept 2022 | ₹325 | ₹331.55 | ₹280 | ₹303.3 | 5,102 | 2,300 |
| 12 Sept 2022 | ₹304.5 | ₹377.6 | ₹250.05 | ₹343.55 | 7,002 | 1,900 |
| 13 Sept 2022 | ₹363.05 | ₹449.65 | ₹357.8 | ₹443.95 | 6,401 | 3,650 |
| 14 Sept 2022 | ₹305.95 | ₹419.8 | ₹303.2 | ₹369.1 | 24,951 | 7,600 |
| 15 Sept 2022 | ₹405.75 | ₹416.7 | ₹294.85 | ₹303.6 | 40,701 | 17,800 |
| 16 Sept 2022 | ₹256.5 | ₹258.05 | ₹170.55 | ₹176.25 | 97,551 | 30,600 |
| 19 Sept 2022 | ₹165 | ₹208.45 | ₹148.55 | ₹186.8 | 92,602 | 32,400 |
| 20 Sept 2022 | ₹225 | ₹304 | ₹225 | ₹233.35 | 2,34,601 | 55,250 |
| 21 Sept 2022 | ₹240 | ₹253.95 | ₹193.6 | ₹210.8 | 3,57,501 | 1,17,750 |
| 22 Sept 2022 | ₹215 | ₹215 | ₹136.25 | ₹150.65 | 7,71,101 | 1,67,750 |
| 23 Sept 2022 | ₹125.15 | ₹142.2 | ₹70.85 | ₹72.95 | 15,79,003 | 3,05,200 |
| 26 Sept 2022 | ₹41 | ₹53 | ₹24.7 | ₹27 | 17,86,852 | 3,10,250 |
| 27 Sept 2022 | ₹34 | ₹34 | ₹17.05 | ₹18.4 | 12,84,251 | 3,40,400 |
| 28 Sept 2022 | ₹14 | ₹14.5 | ₹6.1 | ₹7.75 | 23,68,151 | 5,18,100 |
| 29 Sept 2022 | ₹17 | ₹17 | ₹2.05 | ₹2.25 | 46,35,302 | 9,14,750 |
| 30 Sept 2022 | ₹2.3 | ₹3.45 | ₹1.7 | ₹1.7 | 1,72,11,502 | 16,59,900 |
| 3 Oct 2022 | ₹1.85 | ₹2.4 | ₹1.4 | ₹1.5 | 1,73,42,902 | 14,65,500 |
| 4 Oct 2022 | ₹1.95 | ₹2.3 | ₹0.5 | ₹0.6 | 1,39,03,002 | 12,40,750 |
| 6 Oct 2022 | ₹0.65 | ₹0.8 | ₹0.05 | ₹0.05 | 76,74,653 | 11,74,550 |