NIFTY 50 17,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹809 and a low of ₹227.95. Final close ₹739.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹478.95 | ₹528.4 | ₹413 | ₹456 | 16,23,101 | 6,75,950 |
| 28 Sept 2022 | ₹389.95 | ₹437.25 | ₹335 | ₹337.05 | 28,72,802 | 12,07,150 |
| 29 Sept 2022 | ₹400 | ₹416.95 | ₹285.35 | ₹300 | 40,78,151 | 19,23,550 |
| 30 Sept 2022 | ₹300 | ₹471.95 | ₹255.1 | ₹414.05 | 48,27,852 | 20,13,800 |
| 3 Oct 2022 | ₹382.25 | ₹411.3 | ₹290.3 | ₹308.15 | 56,84,702 | 27,14,000 |
| 4 Oct 2022 | ₹370.1 | ₹508.95 | ₹343.95 | ₹503.65 | 33,44,152 | 16,95,250 |
| 6 Oct 2022 | ₹575 | ₹599.6 | ₹492.7 | ₹494 | 9,21,801 | 15,67,500 |
| 7 Oct 2022 | ₹471.05 | ₹519.65 | ₹423.7 | ₹495 | 8,80,101 | 15,00,150 |
| 10 Oct 2022 | ₹356 | ₹449.9 | ₹308.8 | ₹410 | 56,54,101 | 21,84,150 |
| 11 Oct 2022 | ₹398.9 | ₹400 | ₹263.3 | ₹270.15 | 43,87,302 | 23,46,250 |
| 12 Oct 2022 | ₹228 | ₹346 | ₹227.95 | ₹344.2 | 70,49,303 | 24,33,000 |
| 13 Oct 2022 | ₹314.85 | ₹317.45 | ₹241.35 | ₹277.9 | 77,82,703 | 34,16,850 |
| 14 Oct 2022 | ₹350 | ₹467.15 | ₹326.95 | ₹351.5 | 45,29,353 | 19,31,500 |
| 17 Oct 2022 | ₹294 | ₹419.2 | ₹277 | ₹404.9 | 19,43,752 | 18,17,600 |
| 18 Oct 2022 | ₹509.55 | ₹585 | ₹502.35 | ₹557.3 | 10,76,603 | 15,84,250 |
| 19 Oct 2022 | ₹581.1 | ₹625.75 | ₹496.95 | ₹540 | 5,30,002 | 14,76,700 |
| 20 Oct 2022 | ₹452.75 | ₹573.4 | ₹427.35 | ₹562.5 | 10,73,351 | 13,57,450 |
| 21 Oct 2022 | ₹575 | ₹671.25 | ₹511.3 | ₹583.65 | 7,28,303 | 12,74,350 |
| 25 Oct 2022 | ₹783.3 | ₹787.55 | ₹644 | ₹654.45 | 4,67,652 | 11,71,500 |
| 27 Oct 2022 | ₹804.6 | ₹809 | ₹656 | ₹739 | 5,03,951 | 10,71,400 |