NIFTY 50 17,900 CE traded across 20 sessions from 4 Oct 2022 to 3 Nov 2022, with a life-high of ₹301.4 and a low of ₹13.5. Final close ₹152.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2022 | ₹95.4 | ₹127.95 | ₹95.4 | ₹127.85 | 3,451 | 3,200 |
| 6 Oct 2022 | ₹150 | ₹151.2 | ₹119.8 | ₹119.8 | 1,201 | 3,700 |
| 7 Oct 2022 | ₹105.95 | ₹114.45 | ₹88.95 | ₹114.45 | 5,701 | 6,450 |
| 10 Oct 2022 | ₹81.5 | ₹100.15 | ₹64.4 | ₹86.75 | 25,001 | 9,200 |
| 11 Oct 2022 | ₹83.6 | ₹83.6 | ₹52 | ₹54.05 | 8,051 | 11,050 |
| 12 Oct 2022 | ₹13.5 | ₹62.85 | ₹13.5 | ₹62.85 | 46,902 | 30,600 |
| 13 Oct 2022 | ₹57 | ₹57 | ₹42.3 | ₹50.5 | 24,701 | 34,400 |
| 14 Oct 2022 | ₹82.2 | ₹86.6 | ₹44.5 | ₹48.7 | 91,751 | 47,800 |
| 17 Oct 2022 | ₹40 | ₹60.3 | ₹35.2 | ₹56 | 2,24,302 | 1,08,950 |
| 18 Oct 2022 | ₹70.55 | ₹91.85 | ₹70.3 | ₹78.75 | 2,68,902 | 1,19,950 |
| 19 Oct 2022 | ₹83.95 | ₹97.6 | ₹63.75 | ₹72.8 | 3,71,451 | 1,49,100 |
| 20 Oct 2022 | ₹56.2 | ₹74.15 | ₹46.2 | ₹72.65 | 5,45,051 | 2,02,150 |
| 21 Oct 2022 | ₹80 | ₹89.2 | ₹57.8 | ₹58 | 18,69,153 | 3,18,600 |
| 25 Oct 2022 | ₹120.05 | ₹127.95 | ₹60.6 | ₹68 | 50,80,453 | 12,73,250 |
| 27 Oct 2022 | ₹95.1 | ₹114.9 | ₹53.7 | ₹83 | 1,43,51,703 | 23,80,450 |
| 28 Oct 2022 | ₹77 | ₹103.3 | ₹58.8 | ₹77 | 6,82,52,403 | 41,68,200 |
| 31 Oct 2022 | ₹101.35 | ₹179.7 | ₹101.35 | ₹172.55 | 6,14,99,103 | 24,44,450 |
| 1 Nov 2022 | ₹205 | ₹301.4 | ₹197.35 | ₹284.1 | 94,39,452 | 14,82,000 |
| 2 Nov 2022 | ₹294.55 | ₹294.55 | ₹188.8 | ₹211.9 | 80,08,652 | 12,39,350 |
| 3 Nov 2022 | ₹138.4 | ₹207.15 | ₹96.6 | ₹152.65 | 3,94,08,953 | 8,68,100 |