NIFTY 50 17,450 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹347.2 and a low of ₹77.85. Final close ₹287.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹267.05 | ₹291.5 | ₹218.15 | ₹232.95 | 8,251 | 12,900 |
| 28 Sept 2022 | ₹220 | ₹224.45 | ₹163.25 | ₹164.9 | 25,451 | 14,400 |
| 29 Sept 2022 | ₹200.7 | ₹209 | ₹130.5 | ₹131.3 | 36,602 | 20,350 |
| 30 Sept 2022 | ₹130.05 | ₹233.8 | ₹109.65 | ₹199.25 | 71,852 | 34,700 |
| 3 Oct 2022 | ₹180 | ₹192.35 | ₹125.95 | ₹128 | 48,151 | 50,000 |
| 4 Oct 2022 | ₹180 | ₹245 | ₹180 | ₹245 | 78,151 | 51,100 |
| 6 Oct 2022 | ₹298.05 | ₹303 | ₹230 | ₹231.85 | 1,39,402 | 57,450 |
| 7 Oct 2022 | ₹217.1 | ₹243.55 | ₹183.9 | ₹223.05 | 94,451 | 62,100 |
| 10 Oct 2022 | ₹155 | ₹193.05 | ₹117.45 | ₹175.9 | 1,76,001 | 70,400 |
| 11 Oct 2022 | ₹166.05 | ₹166.05 | ₹95.15 | ₹101 | 1,75,403 | 85,450 |
| 12 Oct 2022 | ₹105 | ₹131.3 | ₹91.5 | ₹131.3 | 1,02,801 | 88,250 |
| 13 Oct 2022 | ₹109.95 | ₹115 | ₹82.85 | ₹95.05 | 1,40,351 | 89,200 |
| 14 Oct 2022 | ₹130 | ₹181.15 | ₹103.95 | ₹115.3 | 3,31,951 | 1,16,750 |
| 17 Oct 2022 | ₹102 | ₹142.1 | ₹77.85 | ₹137 | 4,67,851 | 1,31,350 |
| 18 Oct 2022 | ₹198.9 | ₹236 | ₹179.65 | ₹207.35 | 12,77,602 | 2,15,750 |
| 19 Oct 2022 | ₹225 | ₹255 | ₹164.65 | ₹192 | 7,25,902 | 1,95,450 |
| 20 Oct 2022 | ₹135.05 | ₹201 | ₹119.75 | ₹194.95 | 56,52,201 | 3,32,850 |
| 21 Oct 2022 | ₹210.05 | ₹256.45 | ₹150.15 | ₹184 | 49,66,853 | 2,61,200 |
| 25 Oct 2022 | ₹333.95 | ₹341.1 | ₹205.55 | ₹219.4 | 7,16,151 | 1,26,900 |
| 27 Oct 2022 | ₹345.55 | ₹347.2 | ₹204.4 | ₹287.65 | 7,47,701 | 87,450 |