NIFTY 50 17,700 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹535 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹443.05 | ₹535 | ₹443.05 | ₹535 | 5,751 | 3,050 |
| 21 Sept 2022 | ₹450.5 | ₹452 | ₹405 | ₹423.3 | 1,451 | 3,950 |
| 22 Sept 2022 | ₹377 | ₹405.95 | ₹337 | ₹364 | 5,201 | 5,800 |
| 23 Sept 2022 | ₹319 | ₹319 | ₹233.8 | ₹240.75 | 4,951 | 8,300 |
| 26 Sept 2022 | ₹190 | ₹190 | ₹133.1 | ₹138.8 | 10,101 | 8,550 |
| 27 Sept 2022 | ₹151.85 | ₹165.7 | ₹120.85 | ₹126 | 5,102 | 8,500 |
| 28 Sept 2022 | ₹105.6 | ₹117.6 | ₹75.05 | ₹82 | 6,001 | 10,250 |
| 29 Sept 2022 | ₹94.95 | ₹100 | ₹52.45 | ₹54.15 | 31,301 | 24,650 |
| 30 Sept 2022 | ₹55.7 | ₹98.3 | ₹43.65 | ₹78.05 | 56,901 | 28,450 |
| 3 Oct 2022 | ₹78.05 | ₹80.2 | ₹42.15 | ₹43.1 | 1,76,051 | 83,250 |
| 4 Oct 2022 | ₹69.85 | ₹95 | ₹60.8 | ₹94.9 | 2,07,803 | 1,09,150 |
| 6 Oct 2022 | ₹121.95 | ₹128.35 | ₹80.15 | ₹81 | 2,42,051 | 1,28,250 |
| 7 Oct 2022 | ₹69.5 | ₹80.85 | ₹53 | ₹74.6 | 8,00,301 | 2,29,850 |
| 10 Oct 2022 | ₹41.5 | ₹57 | ₹24.85 | ₹46.65 | 21,40,352 | 3,55,950 |
| 11 Oct 2022 | ₹41.6 | ₹41.65 | ₹17.75 | ₹17.75 | 22,85,502 | 5,65,900 |
| 12 Oct 2022 | ₹22.3 | ₹24.6 | ₹15 | ₹22 | 28,17,803 | 8,89,500 |
| 13 Oct 2022 | ₹19.5 | ₹22.05 | ₹8.45 | ₹10.4 | 1,20,23,351 | 36,86,000 |
| 14 Oct 2022 | ₹25.1 | ₹34.25 | ₹7.7 | ₹8.3 | 5,85,93,353 | 42,25,350 |
| 17 Oct 2022 | ₹6.9 | ₹10.85 | ₹3.9 | ₹8.25 | 8,20,58,803 | 53,72,600 |
| 18 Oct 2022 | ₹13 | ₹28 | ₹11.75 | ₹16.55 | 10,29,95,103 | 61,88,200 |
| 19 Oct 2022 | ₹20 | ₹26.6 | ₹4.8 | ₹6.45 | 16,32,97,803 | 76,94,550 |
| 20 Oct 2022 | ₹1.9 | ₹3 | ₹0.05 | ₹0.05 | 11,17,31,903 | 54,86,900 |