NIFTY 50 17,600 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹230.35 and a low of ₹43.45. Final close ₹137.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹215.5 | ₹230.35 | ₹172 | ₹189 | 4,10,752 | 2,42,550 |
| 28 Sept 2022 | ₹172.65 | ₹174.5 | ₹124.55 | ₹125 | 6,25,501 | 3,00,400 |
| 29 Sept 2022 | ₹155 | ₹160.95 | ₹95 | ₹97 | 6,72,302 | 4,29,650 |
| 30 Sept 2022 | ₹96.95 | ₹174.6 | ₹78.55 | ₹144 | 10,41,552 | 4,19,400 |
| 3 Oct 2022 | ₹118.45 | ₹142.8 | ₹90.05 | ₹92.45 | 8,53,452 | 4,97,600 |
| 4 Oct 2022 | ₹125.15 | ₹179.2 | ₹125.15 | ₹178 | 7,51,151 | 4,82,050 |
| 6 Oct 2022 | ₹202.95 | ₹226.9 | ₹165 | ₹166 | 10,37,951 | 4,96,950 |
| 7 Oct 2022 | ₹160 | ₹174.9 | ₹128.75 | ₹158.1 | 9,55,601 | 5,65,850 |
| 10 Oct 2022 | ₹106.95 | ₹137.1 | ₹78.95 | ₹119 | 15,70,202 | 6,24,400 |
| 11 Oct 2022 | ₹109.2 | ₹113.95 | ₹63 | ₹63.85 | 15,69,451 | 6,49,850 |
| 12 Oct 2022 | ₹77.95 | ₹86.15 | ₹59.6 | ₹85.1 | 12,99,951 | 7,57,800 |
| 13 Oct 2022 | ₹70 | ₹75 | ₹51.95 | ₹61.2 | 11,39,601 | 7,74,700 |
| 14 Oct 2022 | ₹100.4 | ₹174.9 | ₹61.65 | ₹69.5 | 29,26,852 | 8,64,100 |
| 17 Oct 2022 | ₹50.65 | ₹84 | ₹43.45 | ₹80.9 | 31,74,502 | 10,30,800 |
| 18 Oct 2022 | ₹106.8 | ₹149 | ₹106.8 | ₹126.5 | 50,71,001 | 13,80,300 |
| 19 Oct 2022 | ₹135 | ₹161.65 | ₹94.4 | ₹112.35 | 1,13,97,453 | 20,20,200 |
| 20 Oct 2022 | ₹84.05 | ₹115.75 | ₹62.15 | ₹111.75 | 1,84,75,753 | 30,83,700 |
| 21 Oct 2022 | ₹120 | ₹150.5 | ₹75.35 | ₹98 | 12,06,34,853 | 64,57,400 |
| 25 Oct 2022 | ₹188.05 | ₹208.75 | ₹91.75 | ₹101 | 4,52,30,152 | 28,42,300 |
| 27 Oct 2022 | ₹150 | ₹217.95 | ₹56.8 | ₹137.45 | 6,02,02,403 | 11,87,050 |