NIFTY 50 17,900 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹400.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹362.5 | ₹400.25 | ₹362.5 | ₹393.5 | 651 | 550 |
| 21 Sept 2022 | ₹340.3 | ₹352.9 | ₹297.7 | ₹305.45 | 701 | 650 |
| 22 Sept 2022 | ₹306.1 | ₹306.1 | ₹246 | ₹264 | 2,401 | 1,750 |
| 23 Sept 2022 | ₹234.35 | ₹234.35 | ₹165.1 | ₹165.1 | 2,701 | 2,800 |
| 26 Sept 2022 | ₹130 | ₹133.35 | ₹97 | ₹98.25 | 3,351 | 4,950 |
| 27 Sept 2022 | ₹108.75 | ₹112.85 | ₹81.95 | ₹92.35 | 4,251 | 5,350 |
| 28 Sept 2022 | ₹50 | ₹79.1 | ₹50 | ₹51.9 | 5,751 | 5,750 |
| 29 Sept 2022 | ₹61 | ₹62.65 | ₹32.05 | ₹34.65 | 16,251 | 8,800 |
| 30 Sept 2022 | ₹34.4 | ₹59.8 | ₹26 | ₹47.6 | 29,001 | 12,700 |
| 3 Oct 2022 | ₹44.6 | ₹46.25 | ₹22.85 | ₹24.7 | 49,451 | 27,150 |
| 4 Oct 2022 | ₹30.35 | ₹51 | ₹30.35 | ₹51 | 1,19,751 | 35,200 |
| 6 Oct 2022 | ₹69.85 | ₹71.25 | ₹39 | ₹39.9 | 2,57,551 | 1,02,500 |
| 7 Oct 2022 | ₹34.05 | ₹38.1 | ₹24.45 | ₹32.9 | 8,50,051 | 2,59,150 |
| 10 Oct 2022 | ₹23.75 | ₹26 | ₹11.4 | ₹26 | 12,39,951 | 3,49,850 |
| 11 Oct 2022 | ₹19.5 | ₹19.5 | ₹8.55 | ₹9 | 14,62,801 | 3,63,200 |
| 12 Oct 2022 | ₹9.55 | ₹10.75 | ₹6.1 | ₹8 | 13,30,452 | 4,00,550 |
| 13 Oct 2022 | ₹7 | ₹7.2 | ₹3.3 | ₹4 | 56,75,201 | 17,36,500 |
| 14 Oct 2022 | ₹9.9 | ₹11.35 | ₹2.8 | ₹3.1 | 3,93,24,853 | 43,05,450 |
| 17 Oct 2022 | ₹2.15 | ₹3.2 | ₹1.9 | ₹2 | 2,97,71,003 | 36,86,250 |
| 18 Oct 2022 | ₹2.4 | ₹4.25 | ₹2 | ₹2.3 | 4,20,01,203 | 42,62,250 |
| 19 Oct 2022 | ₹2.2 | ₹2.85 | ₹0.9 | ₹1.05 | 5,16,25,253 | 54,02,950 |
| 20 Oct 2022 | ₹1.35 | ₹1.35 | ₹0.05 | ₹0.05 | 2,48,46,203 | 50,69,200 |