NIFTY 50 15,500 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹2,300 and a low of ₹1,301. Final close ₹2,243.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹1,668.4 | ₹1,741.3 | ₹1,538 | ₹1,614 | 30,301 | 65,550 |
| 28 Sept 2022 | ₹1,457.35 | ₹1,601.05 | ₹1,409.05 | ₹1,409.05 | 1,36,501 | 1,51,050 |
| 29 Sept 2022 | ₹1,555 | ₹1,583.95 | ₹1,340 | ₹1,370 | 75,551 | 1,86,150 |
| 30 Sept 2022 | ₹1,381.6 | ₹1,710 | ₹1,301 | ₹1,617.6 | 32,202 | 1,92,900 |
| 3 Oct 2022 | ₹1,572.9 | ₹1,599.5 | ₹1,388 | ₹1,420 | 49,001 | 2,05,550 |
| 4 Oct 2022 | ₹1,625 | ₹1,802.9 | ₹1,625 | ₹1,790.7 | 27,601 | 2,01,700 |
| 6 Oct 2022 | ₹1,915 | ₹1,915 | ₹1,814.15 | ₹1,818 | 17,901 | 1,99,700 |
| 7 Oct 2022 | ₹1,750 | ₹1,830 | ₹1,740 | ₹1,822 | 3,901 | 2,00,100 |
| 10 Oct 2022 | ₹1,615.2 | ₹1,758 | ₹1,556.45 | ₹1,724.55 | 6,501 | 2,00,200 |
| 11 Oct 2022 | ₹1,700 | ₹1,700 | ₹1,454.55 | ₹1,455 | 8,001 | 2,00,100 |
| 12 Oct 2022 | ₹1,490 | ₹1,628.05 | ₹1,470 | ₹1,604.45 | 6,801 | 1,97,250 |
| 13 Oct 2022 | ₹1,575.1 | ₹1,575.1 | ₹1,440 | ₹1,520 | 8,251 | 1,95,700 |
| 14 Oct 2022 | ₹1,801 | ₹1,861.4 | ₹1,672.65 | ₹1,697.35 | 7,251 | 1,93,850 |
| 17 Oct 2022 | ₹1,674.9 | ₹1,814.55 | ₹1,604.35 | ₹1,810 | 12,251 | 1,88,450 |
| 18 Oct 2022 | ₹1,960.4 | ₹2,032.85 | ₹1,956.35 | ₹2,003.7 | 9,901 | 1,82,250 |
| 19 Oct 2022 | ₹2,048.1 | ₹2,083.55 | ₹1,969.4 | ₹2,008 | 11,551 | 1,73,600 |
| 20 Oct 2022 | ₹1,923.5 | ₹2,055 | ₹1,902.6 | ₹2,050.65 | 13,252 | 1,62,800 |
| 21 Oct 2022 | ₹2,095 | ₹2,160.95 | ₹2,010 | ₹2,083 | 47,951 | 1,40,750 |
| 25 Oct 2022 | ₹2,264.6 | ₹2,280 | ₹2,143.6 | ₹2,161.3 | 56,051 | 1,32,100 |
| 27 Oct 2022 | ₹2,299.95 | ₹2,300 | ₹2,160 | ₹2,243.3 | 62,302 | 1,18,900 |