NIFTY 50 16,200 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,577 and a low of ₹739.65. Final close ₹1,537.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹1,055.85 | ₹1,087 | ₹934.15 | ₹955 | 2,851 | 3,850 |
| 28 Sept 2022 | ₹859.95 | ₹960 | ₹830.3 | ₹830.3 | 7,252 | 6,300 |
| 29 Sept 2022 | ₹945 | ₹956.55 | ₹753.4 | ₹787.6 | 80,652 | 60,550 |
| 30 Sept 2022 | ₹790 | ₹1,064.5 | ₹739.65 | ₹992.6 | 13,051 | 60,700 |
| 3 Oct 2022 | ₹940 | ₹972.05 | ₹791.5 | ₹816 | 9,601 | 61,650 |
| 4 Oct 2022 | ₹990.5 | ₹1,128 | ₹990.5 | ₹1,128 | 1,951 | 61,050 |
| 6 Oct 2022 | ₹1,243.2 | ₹1,250 | ₹1,151.85 | ₹1,151.85 | 5,151 | 59,050 |
| 7 Oct 2022 | ₹1,120.1 | ₹1,164.8 | ₹1,074.4 | ₹1,148.3 | 651 | 58,950 |
| 10 Oct 2022 | ₹955 | ₹1,070 | ₹899 | ₹1,066.9 | 3,701 | 58,950 |
| 11 Oct 2022 | ₹1,018.4 | ₹1,018.4 | ₹814.25 | ₹814.25 | 2,051 | 59,350 |
| 12 Oct 2022 | ₹844.9 | ₹937 | ₹830 | ₹937 | 1,301 | 59,200 |
| 13 Oct 2022 | ₹906 | ₹906 | ₹790 | ₹863.7 | 2,501 | 58,600 |
| 14 Oct 2022 | ₹1,126.1 | ₹1,173.4 | ₹1,017.45 | ₹1,017.45 | 4,301 | 58,300 |
| 17 Oct 2022 | ₹975 | ₹1,122.4 | ₹928 | ₹1,109.05 | 3,101 | 57,600 |
| 18 Oct 2022 | ₹1,254.55 | ₹1,329.2 | ₹1,249.85 | ₹1,306 | 4,351 | 56,800 |
| 19 Oct 2022 | ₹1,368.7 | ₹1,389.9 | ₹1,286.25 | ₹1,286.25 | 3,901 | 57,050 |
| 20 Oct 2022 | ₹1,224.8 | ₹1,347.9 | ₹1,224.8 | ₹1,347.9 | 2,651 | 57,950 |
| 21 Oct 2022 | ₹1,425.45 | ₹1,460.1 | ₹1,305 | ₹1,363.5 | 2,051 | 56,100 |
| 25 Oct 2022 | ₹1,532.6 | ₹1,573.3 | ₹1,457 | ₹1,457 | 5,701 | 52,200 |
| 27 Oct 2022 | ₹1,564.95 | ₹1,577 | ₹1,468.85 | ₹1,537.2 | 53,102 | 10,100 |