NIFTY 50 17,000 CE traded across 18 sessions from 26 Sept 2022 to 20 Oct 2022, with a life-high of ₹601.25 and a low of ₹113.95. Final close ₹565.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | ₹477.45 | ₹496 | ₹113.95 | ₹407.2 | 2,751 | 1,550 |
| 27 Sept 2022 | ₹447.95 | ₹483.05 | ₹376.45 | ₹414.95 | 16,251 | 5,550 |
| 28 Sept 2022 | ₹319.65 | ₹383.9 | ₹287 | ₹295.45 | 31,601 | 14,550 |
| 29 Sept 2022 | ₹360 | ₹360.95 | ₹240 | ₹244 | 48,251 | 30,200 |
| 30 Sept 2022 | ₹244 | ₹414 | ₹208.75 | ₹354.65 | 93,601 | 46,350 |
| 3 Oct 2022 | ₹313.7 | ₹356.05 | ₹233.95 | ₹241 | 1,21,052 | 57,950 |
| 4 Oct 2022 | ₹295 | ₹442.6 | ₹295 | ₹441.6 | 83,351 | 31,150 |
| 6 Oct 2022 | ₹500 | ₹531.15 | ₹434.5 | ₹434.5 | 31,051 | 28,450 |
| 7 Oct 2022 | ₹403.4 | ₹450.1 | ₹358.2 | ₹424.75 | 73,252 | 37,450 |
| 10 Oct 2022 | ₹300.05 | ₹384.75 | ₹243.1 | ₹353 | 9,38,252 | 1,44,750 |
| 11 Oct 2022 | ₹324.85 | ₹335.45 | ₹196.25 | ₹200.85 | 16,75,452 | 5,02,800 |
| 12 Oct 2022 | ₹220.45 | ₹275 | ₹187.1 | ₹271 | 67,08,102 | 7,76,600 |
| 13 Oct 2022 | ₹250.6 | ₹264.3 | ₹167.9 | ₹203.4 | 2,30,97,402 | 39,66,900 |
| 14 Oct 2022 | ₹323.4 | ₹396.25 | ₹253.75 | ₹268 | 1,56,86,603 | 14,06,200 |
| 17 Oct 2022 | ₹202.1 | ₹354.45 | ₹188.55 | ₹346.6 | 1,48,53,403 | 14,87,000 |
| 18 Oct 2022 | ₹453.75 | ₹542.1 | ₹451 | ₹502.9 | 33,98,451 | 11,35,900 |
| 19 Oct 2022 | ₹539.6 | ₹601.25 | ₹467.05 | ₹517.6 | 10,02,603 | 8,29,550 |
| 20 Oct 2022 | ₹423.2 | ₹568.1 | ₹413.3 | ₹565.1 | 21,53,302 | 7,37,200 |