NIFTY 50 17,200 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹605.75 and a low of ₹150. Final close ₹537.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹380 | ₹412.4 | ₹317 | ₹348 | 5,09,801 | 2,20,650 |
| 28 Sept 2022 | ₹296 | ₹330.35 | ₹216.45 | ₹250 | 7,05,851 | 3,35,150 |
| 29 Sept 2022 | ₹266 | ₹312 | ₹205.35 | ₹213.5 | 8,15,502 | 4,22,650 |
| 30 Sept 2022 | ₹205.3 | ₹354.9 | ₹178.55 | ₹308 | 17,64,051 | 5,81,200 |
| 3 Oct 2022 | ₹283.6 | ₹303.25 | ₹205.8 | ₹211.85 | 12,89,852 | 6,32,700 |
| 4 Oct 2022 | ₹275 | ₹378.9 | ₹242 | ₹376.5 | 31,08,901 | 10,13,700 |
| 6 Oct 2022 | ₹399 | ₹454.5 | ₹364.05 | ₹365 | 9,02,951 | 9,72,350 |
| 7 Oct 2022 | ₹342.7 | ₹386.7 | ₹302.95 | ₹359 | 22,89,202 | 8,82,050 |
| 10 Oct 2022 | ₹230.05 | ₹321.55 | ₹202.05 | ₹290.85 | 37,28,502 | 12,28,850 |
| 11 Oct 2022 | ₹290 | ₹291.4 | ₹174 | ₹177.55 | 50,00,703 | 15,20,200 |
| 12 Oct 2022 | ₹150 | ₹234.55 | ₹150 | ₹233 | 26,43,002 | 14,42,250 |
| 13 Oct 2022 | ₹205.35 | ₹212.5 | ₹157.15 | ₹180 | 26,23,402 | 15,39,750 |
| 14 Oct 2022 | ₹205 | ₹323.85 | ₹205 | ₹228 | 52,94,502 | 15,03,800 |
| 17 Oct 2022 | ₹204.65 | ₹279.6 | ₹169.8 | ₹265.95 | 69,10,603 | 15,91,300 |
| 18 Oct 2022 | ₹319.05 | ₹416.5 | ₹319.05 | ₹380.5 | 21,12,052 | 8,67,950 |
| 19 Oct 2022 | ₹412.15 | ₹448 | ₹328.35 | ₹367.5 | 7,08,052 | 7,68,000 |
| 20 Oct 2022 | ₹318.85 | ₹391.45 | ₹267.3 | ₹380.5 | 11,91,551 | 7,58,500 |
| 21 Oct 2022 | ₹412.95 | ₹477.6 | ₹331.25 | ₹393.75 | 8,31,402 | 6,63,350 |
| 25 Oct 2022 | ₹580.4 | ₹588 | ₹444.4 | ₹455.2 | 3,31,652 | 5,45,100 |
| 27 Oct 2022 | ₹600 | ₹605.75 | ₹455.5 | ₹537 | 3,59,202 | 4,55,950 |