NIFTY 50 17,100 CE traded across 18 sessions from 26 Sept 2022 to 20 Oct 2022, with a life-high of ₹503.85 and a low of ₹124.75. Final close ₹464.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | ₹437.4 | ₹437.4 | ₹369.8 | ₹369.8 | 801 | 200 |
| 27 Sept 2022 | ₹379 | ₹421.6 | ₹327.25 | ₹351.2 | 4,253 | 2,500 |
| 28 Sept 2022 | ₹287.55 | ₹334 | ₹238.4 | ₹238.4 | 4,351 | 3,150 |
| 29 Sept 2022 | ₹296 | ₹306.4 | ₹201 | ₹201 | 10,851 | 4,100 |
| 30 Sept 2022 | ₹191.85 | ₹354.85 | ₹184.65 | ₹303.2 | 25,501 | 9,200 |
| 3 Oct 2022 | ₹269.55 | ₹298.55 | ₹195 | ₹197.05 | 48,202 | 23,650 |
| 4 Oct 2022 | ₹274.5 | ₹377.1 | ₹273.45 | ₹374.2 | 79,402 | 18,600 |
| 6 Oct 2022 | ₹423.3 | ₹445.55 | ₹365 | ₹365.9 | 20,301 | 15,300 |
| 7 Oct 2022 | ₹337.9 | ₹379.1 | ₹294.55 | ₹354 | 58,052 | 15,900 |
| 10 Oct 2022 | ₹217.3 | ₹317.05 | ₹191.3 | ₹287 | 24,61,401 | 2,72,700 |
| 11 Oct 2022 | ₹240 | ₹276.7 | ₹152.2 | ₹160 | 25,28,651 | 5,20,800 |
| 12 Oct 2022 | ₹170.05 | ₹214 | ₹142.1 | ₹214 | 67,49,853 | 10,13,050 |
| 13 Oct 2022 | ₹188 | ₹188 | ₹124.75 | ₹152 | 1,78,56,051 | 26,34,450 |
| 14 Oct 2022 | ₹224 | ₹315 | ₹187.65 | ₹199.5 | 1,50,83,453 | 10,32,700 |
| 17 Oct 2022 | ₹154.9 | ₹272.9 | ₹129.6 | ₹263 | 3,45,97,752 | 8,12,850 |
| 18 Oct 2022 | ₹324 | ₹445 | ₹324 | ₹404 | 16,53,802 | 3,67,400 |
| 19 Oct 2022 | ₹450 | ₹503.85 | ₹368.55 | ₹418.05 | 4,93,552 | 2,39,400 |
| 20 Oct 2022 | ₹333.2 | ₹467.15 | ₹312.3 | ₹464.9 | 7,36,352 | 1,49,150 |