NIFTY 50 16,950 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹830.05 and a low of ₹267.65. Final close ₹788.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹528.95 | ₹544 | ₹439.8 | ₹478 | 12,651 | 4,400 |
| 28 Sept 2022 | ₹385.05 | ₹461 | ₹361.25 | ₹361.25 | 53,651 | 13,800 |
| 29 Sept 2022 | ₹439.95 | ₹446.65 | ₹310 | ₹320.55 | 55,651 | 23,900 |
| 30 Sept 2022 | ₹305.45 | ₹503.45 | ₹281.9 | ₹444.15 | 1,67,352 | 35,550 |
| 3 Oct 2022 | ₹380.95 | ₹433.05 | ₹317.2 | ₹321.55 | 1,29,301 | 34,600 |
| 4 Oct 2022 | ₹432.95 | ₹539.7 | ₹432.05 | ₹536.9 | 34,852 | 21,350 |
| 6 Oct 2022 | ₹612.7 | ₹612.7 | ₹529.05 | ₹529.05 | 7,401 | 19,800 |
| 7 Oct 2022 | ₹516.05 | ₹548 | ₹465.6 | ₹520.65 | 5,802 | 20,450 |
| 10 Oct 2022 | ₹382.05 | ₹479.05 | ₹341.05 | ₹446 | 33,451 | 25,550 |
| 11 Oct 2022 | ₹418.5 | ₹419 | ₹290.8 | ₹296 | 55,051 | 34,650 |
| 12 Oct 2022 | ₹305.05 | ₹385.55 | ₹285 | ₹385.55 | 85,252 | 32,850 |
| 13 Oct 2022 | ₹337.1 | ₹347.9 | ₹267.65 | ₹305 | 1,51,101 | 41,750 |
| 14 Oct 2022 | ₹500 | ₹503.8 | ₹364.55 | ₹385.1 | 38,801 | 33,300 |
| 17 Oct 2022 | ₹350 | ₹466 | ₹308.8 | ₹466 | 19,451 | 30,600 |
| 18 Oct 2022 | ₹550 | ₹623.8 | ₹540.1 | ₹594.35 | 15,151 | 26,600 |
| 19 Oct 2022 | ₹628.3 | ₹664.75 | ₹574.6 | ₹589.4 | 6,101 | 25,200 |
| 20 Oct 2022 | ₹488.45 | ₹620.5 | ₹472.95 | ₹615 | 15,302 | 23,350 |
| 21 Oct 2022 | ₹661.15 | ₹715.75 | ₹566.6 | ₹636.7 | 12,401 | 21,000 |
| 25 Oct 2022 | ₹796.35 | ₹825.15 | ₹695.7 | ₹695.7 | 7,652 | 18,100 |
| 27 Oct 2022 | ₹810 | ₹830.05 | ₹710 | ₹788.95 | 8,001 | 13,200 |