NIFTY 50 17,300 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹509 and a low of ₹123.2. Final close ₹437.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹338.8 | ₹360.3 | ₹274.25 | ₹302 | 5,71,452 | 2,43,900 |
| 28 Sept 2022 | ₹233.05 | ₹285.65 | ₹209.85 | ₹212 | 5,53,101 | 3,06,150 |
| 29 Sept 2022 | ₹250 | ₹267.15 | ₹171.5 | ₹178 | 5,98,502 | 3,80,250 |
| 30 Sept 2022 | ₹176 | ₹302 | ₹148.2 | ₹258 | 10,05,502 | 3,79,850 |
| 3 Oct 2022 | ₹258 | ₹258 | ₹170.55 | ₹174.95 | 8,32,152 | 3,95,400 |
| 4 Oct 2022 | ₹249.95 | ₹324 | ₹228.15 | ₹319.3 | 20,87,502 | 7,43,850 |
| 6 Oct 2022 | ₹349.95 | ₹390.95 | ₹305.4 | ₹306.15 | 20,79,402 | 8,87,150 |
| 7 Oct 2022 | ₹294.4 | ₹324.75 | ₹250.4 | ₹301 | 31,84,501 | 9,72,500 |
| 10 Oct 2022 | ₹165 | ₹266 | ₹165 | ₹237.85 | 24,98,202 | 9,24,000 |
| 11 Oct 2022 | ₹224.65 | ₹235.25 | ₹137.5 | ₹140 | 22,72,952 | 10,58,100 |
| 12 Oct 2022 | ₹164.9 | ₹188.2 | ₹134.4 | ₹187 | 18,09,602 | 9,55,000 |
| 13 Oct 2022 | ₹168.95 | ₹168.95 | ₹123.2 | ₹141.5 | 19,06,651 | 11,07,850 |
| 14 Oct 2022 | ₹200.5 | ₹261.8 | ₹160.6 | ₹177.5 | 79,85,053 | 17,25,050 |
| 17 Oct 2022 | ₹155.95 | ₹219.3 | ₹127 | ₹211 | 71,67,852 | 23,36,300 |
| 18 Oct 2022 | ₹239.05 | ₹338.15 | ₹239.05 | ₹305 | 41,82,553 | 12,95,250 |
| 19 Oct 2022 | ₹320 | ₹365 | ₹255.45 | ₹291 | 15,49,402 | 10,70,650 |
| 20 Oct 2022 | ₹225 | ₹308.75 | ₹200 | ₹298.8 | 35,62,752 | 12,88,650 |
| 21 Oct 2022 | ₹320 | ₹384.55 | ₹251.35 | ₹305 | 34,93,501 | 9,96,200 |
| 25 Oct 2022 | ₹449.1 | ₹487.85 | ₹344.6 | ₹354.55 | 8,80,902 | 8,25,800 |
| 27 Oct 2022 | ₹492.85 | ₹509 | ₹354.1 | ₹437.5 | 6,83,802 | 5,00,000 |