NIFTY 50 16,300 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,471.95 and a low of ₹659.5. Final close ₹1,441.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹980.1 | ₹1,009.45 | ₹865.3 | ₹917.25 | 3,051 | 4,850 |
| 28 Sept 2022 | ₹790 | ₹894.5 | ₹760 | ₹760 | 7,951 | 6,850 |
| 29 Sept 2022 | ₹871.8 | ₹885.45 | ₹695.05 | ₹712 | 38,901 | 23,650 |
| 30 Sept 2022 | ₹680.05 | ₹970 | ₹659.5 | ₹914.55 | 30,601 | 25,600 |
| 3 Oct 2022 | ₹839.1 | ₹892.2 | ₹726.45 | ₹730.1 | 10,551 | 25,650 |
| 4 Oct 2022 | ₹941.5 | ₹1,057.95 | ₹941.5 | ₹1,054 | 12,401 | 17,350 |
| 6 Oct 2022 | ₹1,150 | ₹1,163.35 | ₹1,067 | ₹1,067.85 | 5,401 | 18,500 |
| 7 Oct 2022 | ₹1,036 | ₹1,074.5 | ₹1,006.5 | ₹1,057.75 | 2,952 | 19,000 |
| 10 Oct 2022 | ₹887.9 | ₹1,000 | ₹826.95 | ₹972 | 1,101 | 18,800 |
| 11 Oct 2022 | ₹945.5 | ₹945.5 | ₹735 | ₹735 | 6,551 | 20,200 |
| 12 Oct 2022 | ₹770 | ₹863.85 | ₹722.35 | ₹863.85 | 6,701 | 20,250 |
| 13 Oct 2022 | ₹812 | ₹822 | ₹709.35 | ₹770 | 8,101 | 20,000 |
| 14 Oct 2022 | ₹1,019.25 | ₹1,045.35 | ₹906 | ₹926 | 4,152 | 18,450 |
| 17 Oct 2022 | ₹860 | ₹1,010.45 | ₹829.7 | ₹1,010.45 | 1,651 | 17,600 |
| 18 Oct 2022 | ₹1,176.95 | ₹1,224.6 | ₹1,176.95 | ₹1,212 | 2,101 | 15,950 |
| 19 Oct 2022 | ₹1,255.95 | ₹1,290.65 | ₹1,165 | ₹1,210 | 3,051 | 15,600 |
| 20 Oct 2022 | ₹1,108 | ₹1,252 | ₹1,100 | ₹1,252 | 651 | 15,400 |
| 21 Oct 2022 | ₹1,327.35 | ₹1,357.65 | ₹1,207.05 | ₹1,270.35 | 5,551 | 13,150 |
| 25 Oct 2022 | ₹1,434.1 | ₹1,470 | ₹1,341.4 | ₹1,348.3 | 5,051 | 10,350 |
| 27 Oct 2022 | ₹1,471.95 | ₹1,471.95 | ₹1,370 | ₹1,441.95 | 11,151 | 7,600 |