NIFTY 50 17,950 CE traded across 18 sessions from 12 Sept 2022 to 6 Oct 2022, with a life-high of ₹426.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Sept 2022 | ₹349.45 | ₹349.45 | ₹314.5 | ₹314.5 | 101 | 50 |
| 13 Sept 2022 | ₹372.25 | ₹372.25 | ₹363.05 | ₹363.05 | 151 | 100 |
| 14 Sept 2022 | ₹345.7 | ₹426.7 | ₹302 | ₹384.5 | 4,351 | 750 |
| 15 Sept 2022 | ₹384.45 | ₹384.45 | ₹271.7 | ₹278.7 | 10,901 | 5,150 |
| 16 Sept 2022 | ₹219.3 | ₹238.9 | ₹157.95 | ₹160.2 | 9,151 | 8,000 |
| 19 Sept 2022 | ₹153.95 | ₹184.35 | ₹137.8 | ₹164.75 | 3,951 | 6,850 |
| 20 Sept 2022 | ₹216.9 | ₹277.3 | ₹209.25 | ₹211 | 17,852 | 13,050 |
| 21 Sept 2022 | ₹223.5 | ₹228.35 | ₹173.85 | ₹190.05 | 14,952 | 15,600 |
| 22 Sept 2022 | ₹175 | ₹178.3 | ₹122 | ₹129.9 | 1,07,302 | 31,150 |
| 23 Sept 2022 | ₹108.5 | ₹123.9 | ₹61.35 | ₹62.75 | 3,28,951 | 84,450 |
| 26 Sept 2022 | ₹38.05 | ₹50.25 | ₹21.45 | ₹22.5 | 3,98,351 | 91,400 |
| 27 Sept 2022 | ₹23.45 | ₹29.85 | ₹14.65 | ₹20 | 3,78,301 | 1,09,400 |
| 28 Sept 2022 | ₹11 | ₹15.5 | ₹5.8 | ₹6.3 | 10,16,201 | 1,12,900 |
| 29 Sept 2022 | ₹8 | ₹8.2 | ₹1.85 | ₹1.85 | 5,73,651 | 1,05,000 |
| 30 Sept 2022 | ₹2.35 | ₹3.15 | ₹1.45 | ₹1.55 | 42,97,451 | 2,92,550 |
| 3 Oct 2022 | ₹1.85 | ₹2.2 | ₹1.3 | ₹1.8 | 30,22,452 | 2,59,700 |
| 4 Oct 2022 | ₹1.7 | ₹2.05 | ₹0.45 | ₹0.5 | 21,46,102 | 1,61,300 |
| 6 Oct 2022 | ₹0.65 | ₹0.75 | ₹0.05 | ₹0.05 | 19,19,402 | 2,02,500 |