NIFTY 50 17,500 CE traded across 21 sessions from 21 Sept 2022 to 20 Oct 2022, with a life-high of ₹540 and a low of ₹7.65. Final close ₹64.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Sept 2022 | ₹540 | ₹540 | ₹530 | ₹530 | 101 | 450 |
| 22 Sept 2022 | ₹465.05 | ₹522.25 | ₹439.95 | ₹463 | 1,251 | 700 |
| 23 Sept 2022 | ₹460 | ₹460 | ₹315.65 | ₹326.65 | 11,701 | 4,950 |
| 26 Sept 2022 | ₹268.2 | ₹268.2 | ₹196 | ₹198 | 23,902 | 14,200 |
| 27 Sept 2022 | ₹210 | ₹233 | ₹171.85 | ₹189 | 41,351 | 18,150 |
| 28 Sept 2022 | ₹142.3 | ₹169 | ₹114.95 | ₹116 | 42,101 | 22,400 |
| 29 Sept 2022 | ₹151 | ₹153.5 | ₹83.7 | ₹86.9 | 87,152 | 49,400 |
| 30 Sept 2022 | ₹89.35 | ₹161.7 | ₹68.65 | ₹134 | 2,13,001 | 92,050 |
| 3 Oct 2022 | ₹109.8 | ₹132.3 | ₹75 | ₹76.5 | 2,16,601 | 1,38,300 |
| 4 Oct 2022 | ₹94.95 | ₹163.5 | ₹94.95 | ₹162.9 | 2,82,053 | 1,23,900 |
| 6 Oct 2022 | ₹206.95 | ₹213.15 | ₹148 | ₹149 | 3,88,602 | 1,66,550 |
| 7 Oct 2022 | ₹126.05 | ₹152.7 | ₹105.6 | ₹139 | 9,95,852 | 2,52,250 |
| 10 Oct 2022 | ₹88 | ₹113.15 | ₹53.75 | ₹96 | 25,01,302 | 5,44,100 |
| 11 Oct 2022 | ₹83.25 | ₹89.25 | ₹40 | ₹40.8 | 33,41,651 | 8,55,150 |
| 12 Oct 2022 | ₹46.35 | ₹57 | ₹34.5 | ₹57 | 54,59,603 | 10,74,200 |
| 13 Oct 2022 | ₹45 | ₹45.2 | ₹24.35 | ₹31.4 | 1,14,61,102 | 24,53,750 |
| 14 Oct 2022 | ₹60.25 | ₹86.65 | ₹29.55 | ₹32.8 | 9,89,00,803 | 55,43,850 |
| 17 Oct 2022 | ₹24 | ₹47.85 | ₹14.25 | ₹43 | 10,77,97,803 | 58,68,650 |
| 18 Oct 2022 | ₹54.4 | ₹115 | ₹54.4 | ₹85.45 | 21,00,06,003 | 85,29,150 |
| 19 Oct 2022 | ₹105.55 | ₹135 | ₹49.75 | ₹71 | 20,10,26,703 | 80,44,550 |
| 20 Oct 2022 | ₹30 | ₹67.65 | ₹7.65 | ₹64.05 | 65,36,68,203 | 30,78,850 |