NIFTY 50 17,000 CE traded across 20 sessions from 4 Oct 2022 to 3 Nov 2022, with a life-high of ₹1,173.95 and a low of ₹306.15. Final close ₹1,053.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2022 | ₹539.1 | ₹552 | ₹444.25 | ₹552 | 1,301 | 1,000 |
| 6 Oct 2022 | ₹630 | ₹630 | ₹552 | ₹555 | 551 | 900 |
| 7 Oct 2022 | ₹512.65 | ₹581.65 | ₹512.65 | ₹546.15 | 752 | 1,250 |
| 10 Oct 2022 | ₹409 | ₹496.9 | ₹375 | ₹466.85 | 13,851 | 3,100 |
| 11 Oct 2022 | ₹450.2 | ₹450.2 | ₹324.7 | ₹331.85 | 16,251 | 8,500 |
| 12 Oct 2022 | ₹341 | ₹400.8 | ₹324.6 | ₹400 | 21,901 | 7,400 |
| 13 Oct 2022 | ₹370.25 | ₹376.1 | ₹306.15 | ₹336.35 | 52,251 | 20,500 |
| 14 Oct 2022 | ₹450 | ₹516.75 | ₹392 | ₹413.1 | 53,701 | 20,950 |
| 17 Oct 2022 | ₹393.55 | ₹476 | ₹348 | ₹464.6 | 69,801 | 23,350 |
| 18 Oct 2022 | ₹556.15 | ₹623 | ₹555 | ₹593.25 | 46,251 | 25,050 |
| 19 Oct 2022 | ₹596.15 | ₹661 | ₹551.1 | ₹583.15 | 52,551 | 31,400 |
| 20 Oct 2022 | ₹532 | ₹613.2 | ₹488.85 | ₹595.9 | 43,551 | 39,250 |
| 21 Oct 2022 | ₹620.5 | ₹695 | ₹564.05 | ₹625.65 | 1,13,751 | 60,150 |
| 25 Oct 2022 | ₹762.55 | ₹794.2 | ₹669.4 | ₹681.55 | 47,651 | 68,750 |
| 27 Oct 2022 | ₹781.55 | ₹833.95 | ₹680 | ₹768 | 1,51,751 | 1,09,100 |
| 28 Oct 2022 | ₹788.3 | ₹843.55 | ₹740 | ₹796.95 | 1,73,001 | 1,08,200 |
| 31 Oct 2022 | ₹920.85 | ₹1,015.9 | ₹920.85 | ₹1,010 | 60,401 | 1,12,550 |
| 1 Nov 2022 | ₹1,096.1 | ₹1,173.95 | ₹1,068 | ₹1,162 | 39,501 | 1,01,850 |
| 2 Nov 2022 | ₹1,163.3 | ₹1,163.35 | ₹1,070 | ₹1,089.95 | 42,902 | 89,100 |
| 3 Nov 2022 | ₹999.95 | ₹1,097.7 | ₹999.95 | ₹1,053 | 96,252 | 44,100 |