NIFTY 50 17,300 CE traded across 20 sessions from 11 Oct 2022 to 10 Nov 2022, with a life-high of ₹980.7 and a low of ₹225.55. Final close ₹730.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Oct 2022 | ₹300 | ₹300 | ₹275.2 | ₹275.2 | 201 | 100 |
| 12 Oct 2022 | ₹257.1 | ₹286.55 | ₹250.5 | ₹286.55 | 651 | 400 |
| 13 Oct 2022 | ₹285.75 | ₹285.75 | ₹225.55 | ₹245 | 1,001 | 850 |
| 14 Oct 2022 | ₹355.8 | ₹371.75 | ₹275 | ₹285.7 | 4,551 | 2,100 |
| 17 Oct 2022 | ₹280.25 | ₹340 | ₹244.95 | ₹317.35 | 12,252 | 4,950 |
| 18 Oct 2022 | ₹386.85 | ₹451.65 | ₹386.85 | ₹409.85 | 7,301 | 4,100 |
| 19 Oct 2022 | ₹431.35 | ₹469.85 | ₹379.1 | ₹399 | 3,501 | 4,350 |
| 20 Oct 2022 | ₹350 | ₹435 | ₹336.45 | ₹426 | 6,451 | 3,400 |
| 21 Oct 2022 | ₹448.05 | ₹490 | ₹399 | ₹440.5 | 11,501 | 6,000 |
| 25 Oct 2022 | ₹536.4 | ₹565.85 | ₹454.75 | ₹464.4 | 3,001 | 6,900 |
| 27 Oct 2022 | ₹548.9 | ₹570.85 | ₹469 | ₹532 | 11,201 | 8,100 |
| 28 Oct 2022 | ₹548.05 | ₹590 | ₹503.45 | ₹549.8 | 11,501 | 8,700 |
| 31 Oct 2022 | ₹617.3 | ₹740.85 | ₹617.3 | ₹740.85 | 9,702 | 9,700 |
| 1 Nov 2022 | ₹815 | ₹891.85 | ₹815 | ₹891.85 | 3,551 | 10,000 |
| 2 Nov 2022 | ₹875.4 | ₹875.4 | ₹805 | ₹818.35 | 6,251 | 13,450 |
| 3 Nov 2022 | ₹725.9 | ₹828.85 | ₹725.85 | ₹789.15 | 30,802 | 38,750 |
| 4 Nov 2022 | ₹786 | ₹853.6 | ₹740.75 | ₹853.6 | 11,751 | 38,600 |
| 7 Nov 2022 | ₹940 | ₹940 | ₹780.95 | ₹908.75 | 12,051 | 37,450 |
| 9 Nov 2022 | ₹960.6 | ₹980.7 | ₹841.55 | ₹849.45 | 12,251 | 31,850 |
| 10 Nov 2022 | ₹770 | ₹780 | ₹680 | ₹730 | 38,601 | 6,600 |