NIFTY 50 15,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹2,786 and a low of ₹1,766.55. Final close ₹2,743.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹2,119 | ₹2,229.95 | ₹2,003.85 | ₹2,095.9 | 42,101 | 1,19,100 |
| 28 Sept 2022 | ₹1,977.7 | ₹2,061.85 | ₹1,867 | ₹1,867 | 1,21,051 | 2,05,750 |
| 29 Sept 2022 | ₹2,018.4 | ₹2,046.35 | ₹1,799.2 | ₹1,840 | 2,61,001 | 3,69,550 |
| 30 Sept 2022 | ₹1,840.3 | ₹2,190 | ₹1,766.55 | ₹2,089.65 | 1,00,701 | 4,09,350 |
| 3 Oct 2022 | ₹2,020 | ₹2,080.25 | ₹1,862.6 | ₹1,894.25 | 89,901 | 3,80,650 |
| 4 Oct 2022 | ₹2,114 | ₹2,288.7 | ₹2,113.8 | ₹2,281.7 | 35,052 | 3,81,050 |
| 6 Oct 2022 | ₹2,411 | ₹2,428 | ₹2,303.35 | ₹2,304.3 | 20,551 | 3,75,400 |
| 7 Oct 2022 | ₹2,258.65 | ₹2,335 | ₹2,215 | ₹2,314 | 14,851 | 3,72,300 |
| 10 Oct 2022 | ₹2,120 | ₹2,263 | ₹2,045 | ₹2,225 | 48,451 | 3,66,350 |
| 11 Oct 2022 | ₹2,180.65 | ₹2,185 | ₹1,947.55 | ₹1,947.55 | 24,452 | 3,59,600 |
| 12 Oct 2022 | ₹1,984.7 | ₹2,116.1 | ₹1,960 | ₹2,110 | 25,151 | 3,58,500 |
| 13 Oct 2022 | ₹2,067.45 | ₹2,067.45 | ₹1,919.45 | ₹2,018.1 | 10,901 | 3,57,100 |
| 14 Oct 2022 | ₹2,310.3 | ₹2,347 | ₹2,184 | ₹2,198 | 5,701 | 3,54,450 |
| 17 Oct 2022 | ₹2,160 | ₹2,316.8 | ₹2,099.3 | ₹2,305.55 | 14,602 | 3,45,050 |
| 18 Oct 2022 | ₹2,475 | ₹2,526.3 | ₹2,460.55 | ₹2,506.95 | 12,101 | 3,34,800 |
| 19 Oct 2022 | ₹2,548 | ₹2,593.95 | ₹2,464 | ₹2,507.9 | 25,351 | 3,18,400 |
| 20 Oct 2022 | ₹2,405 | ₹2,553.65 | ₹2,393.25 | ₹2,553.65 | 21,601 | 3,00,500 |
| 21 Oct 2022 | ₹2,589.8 | ₹2,663.85 | ₹2,516.2 | ₹2,579.65 | 39,351 | 2,71,500 |
| 25 Oct 2022 | ₹2,750.3 | ₹2,779.45 | ₹2,648 | ₹2,662.2 | 93,501 | 2,20,500 |
| 27 Oct 2022 | ₹2,770 | ₹2,786 | ₹2,665 | ₹2,743.25 | 1,52,901 | 1,81,450 |