NIFTY 50 17,800 CE traded across 22 sessions from 13 Sept 2022 to 13 Oct 2022, with a life-high of ₹649.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Sept 2022 | ₹515.95 | ₹558.95 | ₹515.95 | ₹558.95 | 151 | 150 |
| 14 Sept 2022 | ₹399.35 | ₹649.8 | ₹399.35 | ₹649.8 | 951 | 550 |
| 15 Sept 2022 | ₹523.65 | ₹523.65 | ₹400 | ₹400 | 1,201 | 700 |
| 16 Sept 2022 | ₹343.15 | ₹368.5 | ₹266.45 | ₹276.05 | 3,151 | 1,950 |
| 19 Sept 2022 | ₹254.1 | ₹308.6 | ₹243.95 | ₹284.85 | 3,551 | 3,050 |
| 20 Sept 2022 | ₹341.75 | ₹420 | ₹324.95 | ₹345.3 | 16,003 | 4,700 |
| 21 Sept 2022 | ₹358 | ₹369.3 | ₹298.6 | ₹320.45 | 20,101 | 8,800 |
| 22 Sept 2022 | ₹258.25 | ₹301.9 | ₹236.55 | ₹260.1 | 20,651 | 14,400 |
| 23 Sept 2022 | ₹235 | ₹237.55 | ₹148.85 | ₹155.25 | 91,651 | 38,750 |
| 26 Sept 2022 | ₹118.6 | ₹118.6 | ₹70.55 | ₹76.7 | 1,47,653 | 38,950 |
| 27 Sept 2022 | ₹76.7 | ₹92.55 | ₹59.5 | ₹64.2 | 2,30,501 | 80,550 |
| 28 Sept 2022 | ₹50 | ₹51.25 | ₹27.1 | ₹27.1 | 5,00,001 | 1,41,500 |
| 29 Sept 2022 | ₹40.05 | ₹48 | ₹15 | ₹15 | 6,06,752 | 1,48,750 |
| 30 Sept 2022 | ₹17.95 | ₹37.35 | ₹11.35 | ₹27 | 10,31,101 | 2,42,150 |
| 3 Oct 2022 | ₹22.95 | ₹25.65 | ₹9.2 | ₹9.2 | 17,58,253 | 5,06,800 |
| 4 Oct 2022 | ₹23.45 | ₹26.3 | ₹13.45 | ₹25.9 | 34,00,502 | 7,86,300 |
| 6 Oct 2022 | ₹28.9 | ₹40 | ₹11.55 | ₹13.7 | 1,14,93,552 | 23,67,300 |
| 7 Oct 2022 | ₹9.95 | ₹12.15 | ₹6 | ₹8.85 | 4,72,66,503 | 38,53,300 |
| 10 Oct 2022 | ₹4.8 | ₹6.4 | ₹2.15 | ₹3 | 5,80,03,103 | 45,27,400 |
| 11 Oct 2022 | ₹2.05 | ₹2.55 | ₹1.65 | ₹2.5 | 4,25,56,803 | 59,12,800 |
| 12 Oct 2022 | ₹1.7 | ₹1.9 | ₹0.55 | ₹0.55 | 2,81,61,152 | 40,66,750 |
| 13 Oct 2022 | ₹0.4 | ₹1 | ₹0.05 | ₹0.05 | 1,10,52,602 | 23,44,450 |