NIFTY 50 16,550 CE traded across 19 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,191.9 and a low of ₹500. Final close ₹1,191.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹735 | ₹789.7 | ₹719 | ₹789.7 | 1,001 | 1,250 |
| 28 Sept 2022 | ₹613 | ₹678 | ₹595 | ₹595 | 1,301 | 1,650 |
| 29 Sept 2022 | ₹675 | ₹695 | ₹540 | ₹541 | 1,201 | 2,050 |
| 30 Sept 2022 | ₹541 | ₹725.7 | ₹500 | ₹725.7 | 2,101 | 2,550 |
| 3 Oct 2022 | ₹661.95 | ₹661.95 | ₹554 | ₹558 | 4,051 | 4,300 |
| 4 Oct 2022 | ₹741.8 | ₹836 | ₹741.8 | ₹836 | 1,351 | 3,150 |
| 6 Oct 2022 | ₹941.45 | ₹941.45 | ₹880 | ₹907.85 | 301 | 3,100 |
| 7 Oct 2022 | ₹800 | ₹846.2 | ₹800 | ₹846.2 | 201 | 3,100 |
| 11 Oct 2022 | ₹665.9 | ₹665.9 | ₹546.75 | ₹552.6 | 652 | 3,100 |
| 12 Oct 2022 | ₹569.95 | ₹655.8 | ₹547.6 | ₹655.8 | 401 | 3,000 |
| 13 Oct 2022 | ₹567.8 | ₹588.05 | ₹517.1 | ₹588.05 | 701 | 3,200 |
| 14 Oct 2022 | ₹806.6 | ₹830.75 | ₹782.65 | ₹830.75 | 651 | 3,000 |
| 17 Oct 2022 | ₹723.85 | ₹762 | ₹723.85 | ₹762 | 251 | 2,950 |
| 18 Oct 2022 | ₹926.3 | ₹960.05 | ₹922.9 | ₹959.55 | 802 | 2,400 |
| 19 Oct 2022 | ₹1,040.2 | ₹1,040.2 | ₹1,034.2 | ₹1,034.2 | 101 | 2,350 |
| 20 Oct 2022 | ₹909.7 | ₹1,003.75 | ₹903.7 | ₹996.85 | 701 | 1,850 |
| 21 Oct 2022 | ₹1,048.15 | ₹1,048.15 | ₹1,020.85 | ₹1,020.85 | 201 | 1,900 |
| 25 Oct 2022 | ₹1,130.75 | ₹1,143.4 | ₹1,111.45 | ₹1,143.4 | 351 | 1,850 |
| 27 Oct 2022 | ₹1,187.1 | ₹1,191.9 | ₹1,111.5 | ₹1,191.9 | 1,201 | 2,300 |