NIFTY 50 14,500 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹3,288 and a low of ₹2,205.75. Final close ₹3,235.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹2,644.05 | ₹2,711.05 | ₹2,493 | ₹2,579 | 37,553 | 80,200 |
| 28 Sept 2022 | ₹2,420.05 | ₹2,539.1 | ₹2,348.5 | ₹2,348.5 | 31,452 | 97,600 |
| 29 Sept 2022 | ₹2,503 | ₹2,520 | ₹2,205.75 | ₹2,295.2 | 38,651 | 1,23,500 |
| 30 Sept 2022 | ₹2,311.55 | ₹2,677.3 | ₹2,268.15 | ₹2,576.85 | 12,951 | 1,24,800 |
| 3 Oct 2022 | ₹2,556.95 | ₹2,556.95 | ₹2,341 | ₹2,375 | 3,001 | 1,24,850 |
| 4 Oct 2022 | ₹2,628.6 | ₹2,775 | ₹2,628.6 | ₹2,775 | 1,951 | 1,23,750 |
| 6 Oct 2022 | ₹2,845.3 | ₹2,890.05 | ₹2,790 | ₹2,790 | 3,751 | 1,22,200 |
| 7 Oct 2022 | ₹2,760.3 | ₹2,825.1 | ₹2,748.25 | ₹2,820 | 8,851 | 1,15,750 |
| 10 Oct 2022 | ₹2,589.5 | ₹2,752.5 | ₹2,540 | ₹2,713.6 | 10,601 | 1,10,350 |
| 11 Oct 2022 | ₹2,632 | ₹2,634.6 | ₹2,438.65 | ₹2,438.65 | 7,151 | 1,07,100 |
| 12 Oct 2022 | ₹2,525.85 | ₹2,600 | ₹2,525.85 | ₹2,600 | 101 | 1,07,150 |
| 13 Oct 2022 | ₹2,549.3 | ₹2,553.5 | ₹2,418 | ₹2,508.3 | 5,951 | 1,08,200 |
| 14 Oct 2022 | ₹2,775.7 | ₹2,835.1 | ₹2,674.4 | ₹2,691 | 2,052 | 1,07,000 |
| 17 Oct 2022 | ₹2,607.7 | ₹2,800 | ₹2,604.35 | ₹2,773.4 | 1,951 | 1,06,550 |
| 18 Oct 2022 | ₹2,900 | ₹3,022.2 | ₹2,900 | ₹2,995 | 401 | 1,06,350 |
| 19 Oct 2022 | ₹3,041.65 | ₹3,090 | ₹3,005 | ₹3,007.75 | 6,401 | 1,00,900 |
| 20 Oct 2022 | ₹2,911 | ₹3,047.35 | ₹2,911 | ₹3,047.35 | 9,101 | 93,950 |
| 21 Oct 2022 | ₹3,123.9 | ₹3,166.25 | ₹3,015 | ₹3,079.5 | 21,451 | 74,950 |
| 25 Oct 2022 | ₹3,245.6 | ₹3,275.95 | ₹3,151.05 | ₹3,159.2 | 30,701 | 55,750 |
| 27 Oct 2022 | ₹3,267.6 | ₹3,288 | ₹3,165.65 | ₹3,235 | 43,001 | 42,550 |