NIFTY 50 17,950 CE traded across 20 sessions from 14 Sept 2022 to 13 Oct 2022, with a life-high of ₹501.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Sept 2022 | ₹501.55 | ₹501.55 | ₹374 | ₹393 | 301 | 200 |
| 16 Sept 2022 | ₹453.7 | ₹453.7 | ₹195.3 | ₹223.3 | 1,001 | 650 |
| 19 Sept 2022 | ₹207.55 | ₹236.95 | ₹207.55 | ₹211 | 351 | 700 |
| 20 Sept 2022 | ₹286.15 | ₹329.15 | ₹286.15 | ₹290.45 | 1,701 | 500 |
| 21 Sept 2022 | ₹250 | ₹262.55 | ₹250 | ₹262.55 | 201 | 550 |
| 22 Sept 2022 | ₹219.45 | ₹219.45 | ₹210 | ₹210 | 101 | 700 |
| 23 Sept 2022 | ₹166.8 | ₹166.8 | ₹104.9 | ₹120.6 | 3,401 | 3,050 |
| 26 Sept 2022 | ₹74.45 | ₹76.65 | ₹48.6 | ₹48.6 | 10,501 | 5,200 |
| 27 Sept 2022 | ₹55.7 | ₹62.4 | ₹40.05 | ₹40.05 | 5,501 | 5,100 |
| 28 Sept 2022 | ₹35 | ₹35.45 | ₹19.7 | ₹19.7 | 31,802 | 14,350 |
| 29 Sept 2022 | ₹23.9 | ₹29.65 | ₹9.1 | ₹15 | 33,751 | 15,850 |
| 30 Sept 2022 | ₹12.45 | ₹21.15 | ₹7.75 | ₹15.85 | 1,83,501 | 48,050 |
| 3 Oct 2022 | ₹16.05 | ₹16.05 | ₹6.5 | ₹6.8 | 1,99,502 | 76,800 |
| 4 Oct 2022 | ₹9.75 | ₹13.15 | ₹8.8 | ₹11.95 | 4,89,551 | 1,37,750 |
| 6 Oct 2022 | ₹14 | ₹21.05 | ₹4.45 | ₹5.2 | 24,83,751 | 6,00,400 |
| 7 Oct 2022 | ₹3.95 | ₹4.9 | ₹2.85 | ₹3.45 | 1,15,32,552 | 17,28,750 |
| 10 Oct 2022 | ₹2.7 | ₹3.1 | ₹1.2 | ₹1.2 | 1,03,53,402 | 8,55,600 |
| 11 Oct 2022 | ₹0.9 | ₹2.7 | ₹0.9 | ₹1.6 | 45,92,201 | 8,48,850 |
| 12 Oct 2022 | ₹1.45 | ₹1.65 | ₹0.4 | ₹0.45 | 33,64,901 | 7,03,000 |
| 13 Oct 2022 | ₹0.45 | ₹0.75 | ₹0.05 | ₹0.05 | 20,09,202 | 5,67,750 |