NIFTY 50 17,300 CE traded across 19 sessions from 23 Sept 2022 to 20 Oct 2022, with a life-high of ₹682.45 and a low of ₹49.5. Final close ₹264.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | ₹682.45 | ₹682.45 | ₹682.45 | ₹682.45 | 51 | 0 |
| 26 Sept 2022 | ₹336.75 | ₹340 | ₹272 | ₹272 | 2,001 | 750 |
| 27 Sept 2022 | ₹304.3 | ₹319 | ₹246.8 | ₹258.8 | 3,001 | 1,700 |
| 28 Sept 2022 | ₹195 | ₹246 | ₹174.8 | ₹174.8 | 2,151 | 2,400 |
| 29 Sept 2022 | ₹212 | ₹220.55 | ₹132.95 | ₹135 | 8,051 | 5,050 |
| 30 Sept 2022 | ₹126.8 | ₹247 | ₹117.85 | ₹211.15 | 26,551 | 6,850 |
| 3 Oct 2022 | ₹194.7 | ₹201.8 | ₹125 | ₹125.85 | 44,401 | 24,750 |
| 4 Oct 2022 | ₹184.35 | ₹256 | ₹184.35 | ₹256 | 1,43,202 | 51,450 |
| 6 Oct 2022 | ₹310 | ₹333.6 | ₹240 | ₹241.15 | 1,53,651 | 82,250 |
| 7 Oct 2022 | ₹221 | ₹253.4 | ₹186.1 | ₹233 | 11,70,253 | 2,09,850 |
| 10 Oct 2022 | ₹156.05 | ₹200.4 | ₹100 | ₹176.85 | 19,04,402 | 3,48,350 |
| 11 Oct 2022 | ₹162.55 | ₹200.65 | ₹83.15 | ₹84.3 | 27,91,603 | 7,50,300 |
| 12 Oct 2022 | ₹95 | ₹120.1 | ₹73.9 | ₹120.1 | 53,14,202 | 8,77,600 |
| 13 Oct 2022 | ₹102.75 | ₹102.75 | ₹60.55 | ₹75 | 1,13,04,453 | 21,85,850 |
| 14 Oct 2022 | ₹152.5 | ₹177 | ₹85.95 | ₹93.5 | 13,10,48,753 | 48,61,300 |
| 17 Oct 2022 | ₹90.1 | ₹135.4 | ₹49.5 | ₹127.85 | 14,89,04,202 | 69,18,600 |
| 18 Oct 2022 | ₹185.4 | ₹263.7 | ₹185.4 | ₹224.5 | 3,02,90,103 | 20,61,550 |
| 19 Oct 2022 | ₹275.05 | ₹308.65 | ₹183.9 | ₹224.7 | 87,44,053 | 13,67,550 |
| 20 Oct 2022 | ₹158.75 | ₹267.15 | ₹120.05 | ₹264 | 2,41,69,603 | 9,13,600 |