NIFTY 50 17,800 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹445.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹364.3 | ₹445.6 | ₹364.3 | ₹438.65 | 1,001 | 400 |
| 21 Sept 2022 | ₹395.25 | ₹402.2 | ₹350 | ₹364.5 | 751 | 700 |
| 22 Sept 2022 | ₹305 | ₹359.4 | ₹293.95 | ₹312.1 | 2,851 | 1,650 |
| 23 Sept 2022 | ₹270 | ₹270 | ₹199.4 | ₹202 | 9,301 | 4,900 |
| 26 Sept 2022 | ₹166.7 | ₹166.7 | ₹115.25 | ₹118.5 | 9,001 | 6,650 |
| 27 Sept 2022 | ₹127.1 | ₹139.2 | ₹100.5 | ₹110.75 | 14,252 | 8,800 |
| 28 Sept 2022 | ₹102 | ₹102 | ₹60.2 | ₹67.9 | 17,101 | 12,500 |
| 29 Sept 2022 | ₹80 | ₹82.4 | ₹41.65 | ₹43.4 | 20,652 | 16,400 |
| 30 Sept 2022 | ₹40 | ₹76.95 | ₹33 | ₹59.65 | 77,651 | 35,550 |
| 3 Oct 2022 | ₹50 | ₹59.2 | ₹31.05 | ₹32.8 | 1,11,452 | 62,900 |
| 4 Oct 2022 | ₹44.35 | ₹72 | ₹42.05 | ₹69.9 | 1,42,351 | 77,800 |
| 6 Oct 2022 | ₹91.85 | ₹97.1 | ₹57 | ₹57.1 | 3,15,701 | 1,43,950 |
| 7 Oct 2022 | ₹48.5 | ₹56.35 | ₹36.35 | ₹47.55 | 10,57,401 | 2,80,600 |
| 10 Oct 2022 | ₹24.25 | ₹39 | ₹16.75 | ₹30.5 | 20,53,652 | 4,19,050 |
| 11 Oct 2022 | ₹30 | ₹30 | ₹12.15 | ₹13.95 | 20,53,351 | 5,56,850 |
| 12 Oct 2022 | ₹14 | ₹15.05 | ₹9.65 | ₹13.7 | 31,49,851 | 9,10,000 |
| 13 Oct 2022 | ₹11.9 | ₹11.9 | ₹5 | ₹6.05 | 84,57,501 | 20,01,650 |
| 14 Oct 2022 | ₹15.2 | ₹19.85 | ₹4.25 | ₹4.65 | 4,73,84,752 | 29,38,750 |
| 17 Oct 2022 | ₹3.7 | ₹5.25 | ₹2.45 | ₹3.3 | 4,53,95,803 | 43,30,450 |
| 18 Oct 2022 | ₹4.45 | ₹10.9 | ₹3.65 | ₹6 | 7,97,14,853 | 48,56,600 |
| 19 Oct 2022 | ₹5.55 | ₹7.75 | ₹1.4 | ₹1.65 | 10,19,21,703 | 77,56,250 |
| 20 Oct 2022 | ₹0.9 | ₹1.8 | ₹0.05 | ₹0.05 | 6,65,24,003 | 55,28,750 |