NIFTY 50 18,100 CE traded across 17 sessions from 25 Jul 2022 to 18 Aug 2022, with a life-high of ₹39.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jul 2022 | ₹10 | ₹10 | ₹6 | ₹6 | 201 | 50 |
| 26 Jul 2022 | ₹8 | ₹8 | ₹6 | ₹6.4 | 451 | 350 |
| 27 Jul 2022 | ₹5.95 | ₹5.95 | ₹4.5 | ₹4.5 | 351 | 500 |
| 28 Jul 2022 | ₹7 | ₹11.05 | ₹5.15 | ₹8.15 | 16,651 | 9,700 |
| 29 Jul 2022 | ₹11.85 | ₹14.75 | ₹9.2 | ₹14.1 | 39,602 | 26,000 |
| 1 Aug 2022 | ₹17.05 | ₹26.7 | ₹10.15 | ₹25.5 | 55,852 | 24,250 |
| 2 Aug 2022 | ₹26.2 | ₹32.9 | ₹18.45 | ₹25.2 | 86,401 | 39,200 |
| 3 Aug 2022 | ₹27.35 | ₹30.55 | ₹21.05 | ₹30 | 73,001 | 54,750 |
| 4 Aug 2022 | ₹33.05 | ₹39.85 | ₹19.8 | ₹19.8 | 1,96,252 | 72,950 |
| 5 Aug 2022 | ₹27.65 | ₹31 | ₹15.3 | ₹16.05 | 6,35,052 | 1,24,400 |
| 8 Aug 2022 | ₹16.75 | ₹23.5 | ₹11.95 | ₹21.8 | 9,28,253 | 2,47,750 |
| 10 Aug 2022 | ₹21.35 | ₹21.35 | ₹12.65 | ₹14.45 | 21,67,101 | 5,56,300 |
| 11 Aug 2022 | ₹25.3 | ₹30.95 | ₹11.4 | ₹12.1 | 89,92,601 | 18,45,600 |
| 12 Aug 2022 | ₹11.95 | ₹12.45 | ₹5.7 | ₹6.9 | 3,83,27,203 | 28,71,600 |
| 16 Aug 2022 | ₹7.05 | ₹11.8 | ₹5.4 | ₹7.7 | 4,90,25,603 | 47,85,550 |
| 17 Aug 2022 | ₹7.9 | ₹14 | ₹4.95 | ₹9.5 | 10,53,09,503 | 60,27,250 |
| 18 Aug 2022 | ₹5 | ₹6 | ₹0.05 | ₹0.05 | 15,97,39,253 | 63,51,250 |