NIFTY 50 18,050 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹117.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹10.2 | ₹10.2 | ₹7.25 | ₹8.25 | 3,251 | 3,650 |
| 27 Jul 2022 | ₹8.3 | ₹9.8 | ₹7.4 | ₹9.65 | 15,052 | 8,300 |
| 28 Jul 2022 | ₹9.9 | ₹15.1 | ₹9.5 | ₹14.55 | 23,701 | 17,350 |
| 29 Jul 2022 | ₹22.55 | ₹28.75 | ₹15.3 | ₹28.5 | 58,452 | 22,950 |
| 1 Aug 2022 | ₹26.25 | ₹51.35 | ₹26.25 | ₹46.75 | 2,15,951 | 96,600 |
| 2 Aug 2022 | ₹45.1 | ₹60.65 | ₹36.2 | ₹46 | 1,67,651 | 87,150 |
| 3 Aug 2022 | ₹50.45 | ₹58.05 | ₹40.3 | ₹57.85 | 1,47,002 | 58,250 |
| 4 Aug 2022 | ₹64.85 | ₹72.3 | ₹41.25 | ₹49.8 | 2,20,051 | 74,200 |
| 5 Aug 2022 | ₹59.8 | ₹60.55 | ₹38.25 | ₹40.05 | 1,57,001 | 62,900 |
| 8 Aug 2022 | ₹41.8 | ₹65.2 | ₹36 | ₹60.55 | 2,68,901 | 1,14,900 |
| 10 Aug 2022 | ₹59.8 | ₹63.15 | ₹44.85 | ₹46.95 | 2,41,451 | 1,39,950 |
| 11 Aug 2022 | ₹60.1 | ₹85 | ₹58.55 | ₹59.3 | 3,79,151 | 1,21,000 |
| 12 Aug 2022 | ₹55.15 | ₹62.15 | ₹41.65 | ₹51.5 | 5,28,751 | 1,37,000 |
| 16 Aug 2022 | ₹60.15 | ₹75.95 | ₹57.65 | ₹72.5 | 7,95,552 | 1,88,900 |
| 17 Aug 2022 | ₹67.5 | ₹117.4 | ₹67.5 | ₹106.35 | 23,72,651 | 2,24,200 |
| 18 Aug 2022 | ₹108.15 | ₹108.15 | ₹69.9 | ₹105 | 50,82,602 | 6,36,750 |
| 19 Aug 2022 | ₹92.35 | ₹95.7 | ₹27.4 | ₹27.4 | 3,98,73,002 | 19,03,250 |
| 22 Aug 2022 | ₹34 | ₹34 | ₹5 | ₹6.1 | 2,85,68,753 | 24,37,850 |
| 23 Aug 2022 | ₹2.7 | ₹7.65 | ₹2.65 | ₹4.6 | 2,81,47,753 | 21,62,050 |
| 24 Aug 2022 | ₹4.6 | ₹4.9 | ₹1.25 | ₹1.25 | 1,79,80,953 | 18,25,950 |
| 25 Aug 2022 | ₹1.1 | ₹1.5 | ₹0.05 | ₹0.05 | 1,07,70,953 | 12,53,100 |