NIFTY 50 17,200 CE traded across 18 sessions from 26 Sept 2022 to 20 Oct 2022, with a life-high of ₹405.5 and a low of ₹83.2. Final close ₹364.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | ₹364.3 | ₹404.8 | ₹316 | ₹316 | 3,301 | 1,650 |
| 27 Sept 2022 | ₹351.75 | ₹371 | ₹278.55 | ₹305.95 | 5,801 | 3,150 |
| 28 Sept 2022 | ₹226 | ₹285.65 | ₹206.9 | ₹206.9 | 6,301 | 4,950 |
| 29 Sept 2022 | ₹264.95 | ₹265.85 | ₹160.25 | ₹160.25 | 16,152 | 10,450 |
| 30 Sept 2022 | ₹168.35 | ₹297 | ₹145 | ₹253.95 | 36,202 | 10,700 |
| 3 Oct 2022 | ₹169 | ₹250.5 | ₹110.6 | ₹163 | 51,002 | 20,800 |
| 4 Oct 2022 | ₹229.4 | ₹312.9 | ₹229.4 | ₹312.9 | 2,04,801 | 80,500 |
| 6 Oct 2022 | ₹355 | ₹382.7 | ₹298.15 | ₹300 | 93,601 | 1,08,250 |
| 7 Oct 2022 | ₹277.2 | ₹313.75 | ₹235.5 | ₹291 | 4,66,751 | 1,35,950 |
| 10 Oct 2022 | ₹255 | ₹255.5 | ₹146.4 | ₹228 | 31,43,501 | 3,56,450 |
| 11 Oct 2022 | ₹227.3 | ₹260.9 | ₹114.55 | ₹116.65 | 50,90,652 | 9,65,500 |
| 12 Oct 2022 | ₹134.9 | ₹163.8 | ₹104.4 | ₹162 | 62,95,852 | 12,57,650 |
| 13 Oct 2022 | ₹139.95 | ₹139.95 | ₹89.55 | ₹108.6 | 1,43,21,952 | 31,08,450 |
| 14 Oct 2022 | ₹198.35 | ₹241.7 | ₹131.2 | ₹142 | 4,98,01,902 | 34,94,800 |
| 17 Oct 2022 | ₹130 | ₹198.85 | ₹83.2 | ₹192 | 9,02,75,953 | 29,40,950 |
| 18 Oct 2022 | ₹287 | ₹352.4 | ₹256.05 | ₹305.7 | 79,85,603 | 7,59,250 |
| 19 Oct 2022 | ₹343.7 | ₹405.5 | ₹273.5 | ₹320 | 27,25,953 | 6,67,150 |
| 20 Oct 2022 | ₹230 | ₹367.95 | ₹213.85 | ₹364.95 | 50,54,501 | 5,92,450 |