NIFTY 50 16,700 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,087.8 and a low of ₹403.25. Final close ₹1,040.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹691.95 | ₹729.05 | ₹590 | ₹643 | 1,02,802 | 80,950 |
| 28 Sept 2022 | ₹528.95 | ₹623.35 | ₹498.3 | ₹504.85 | 82,201 | 1,02,350 |
| 29 Sept 2022 | ₹589.05 | ₹601.75 | ₹438.1 | ₹454.9 | 2,00,851 | 1,41,200 |
| 30 Sept 2022 | ₹458.45 | ₹674 | ₹403.25 | ₹607.8 | 6,63,953 | 1,59,900 |
| 3 Oct 2022 | ₹531.1 | ₹605 | ₹453 | ₹465.9 | 1,97,151 | 1,57,850 |
| 4 Oct 2022 | ₹599.95 | ₹724.4 | ₹599.95 | ₹722.3 | 1,11,253 | 1,28,150 |
| 6 Oct 2022 | ₹826.3 | ₹826.3 | ₹720 | ₹722.55 | 32,552 | 1,22,800 |
| 7 Oct 2022 | ₹690.6 | ₹747.15 | ₹638.4 | ₹716.45 | 18,951 | 1,19,150 |
| 10 Oct 2022 | ₹545.15 | ₹668.05 | ₹498.15 | ₹629.5 | 82,452 | 1,31,000 |
| 11 Oct 2022 | ₹622.8 | ₹622.8 | ₹435.5 | ₹442.85 | 92,201 | 1,45,400 |
| 12 Oct 2022 | ₹445 | ₹543.9 | ₹430.75 | ₹541.35 | 74,002 | 1,53,350 |
| 13 Oct 2022 | ₹500.05 | ₹504.9 | ₹407.5 | ₹461.2 | 2,37,802 | 1,75,250 |
| 14 Oct 2022 | ₹526.25 | ₹710.65 | ₹526.25 | ₹575.95 | 78,152 | 1,55,650 |
| 17 Oct 2022 | ₹528.7 | ₹659.3 | ₹485.3 | ₹647.5 | 33,902 | 1,54,450 |
| 18 Oct 2022 | ₹759.85 | ₹851.55 | ₹759.85 | ₹825 | 28,401 | 1,47,600 |
| 19 Oct 2022 | ₹850.05 | ₹903.1 | ₹776.7 | ₹818 | 11,001 | 1,46,350 |
| 20 Oct 2022 | ₹725.15 | ₹862 | ₹701.95 | ₹858.95 | 22,453 | 1,45,600 |
| 21 Oct 2022 | ₹892.1 | ₹966.85 | ₹806.05 | ₹880.7 | 31,051 | 1,39,100 |
| 25 Oct 2022 | ₹1,080 | ₹1,081.1 | ₹945.05 | ₹956.9 | 36,451 | 1,29,800 |
| 27 Oct 2022 | ₹1,079.5 | ₹1,087.8 | ₹966.05 | ₹1,040 | 39,901 | 1,17,000 |