NIFTY 50 18,100 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹95.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹10.95 | ₹10.95 | ₹7.2 | ₹7.7 | 33,851 | 58,600 |
| 27 Jul 2022 | ₹7.7 | ₹8.5 | ₹5.5 | ₹8.45 | 89,301 | 51,250 |
| 28 Jul 2022 | ₹11.55 | ₹13.4 | ₹8.95 | ₹12.45 | 2,62,152 | 1,36,400 |
| 29 Jul 2022 | ₹16.85 | ₹25 | ₹12.6 | ₹25 | 4,89,403 | 1,81,900 |
| 1 Aug 2022 | ₹29.85 | ₹43.3 | ₹23.9 | ₹39.4 | 11,48,852 | 4,54,050 |
| 2 Aug 2022 | ₹38.5 | ₹52.5 | ₹30.55 | ₹37.9 | 8,21,552 | 4,44,300 |
| 3 Aug 2022 | ₹43.3 | ₹49.95 | ₹34.4 | ₹40 | 7,76,201 | 4,54,050 |
| 4 Aug 2022 | ₹55.55 | ₹61.95 | ₹35.3 | ₹41.75 | 11,96,301 | 5,10,300 |
| 5 Aug 2022 | ₹41.3 | ₹51.45 | ₹30.25 | ₹30.25 | 11,38,302 | 6,30,000 |
| 8 Aug 2022 | ₹30.75 | ₹54.05 | ₹29.55 | ₹48.3 | 10,24,202 | 6,13,500 |
| 10 Aug 2022 | ₹48.05 | ₹52.2 | ₹36.7 | ₹42 | 12,24,503 | 6,35,650 |
| 11 Aug 2022 | ₹60 | ₹71.35 | ₹47.35 | ₹47.35 | 17,64,952 | 5,93,350 |
| 12 Aug 2022 | ₹46.5 | ₹49.2 | ₹33.05 | ₹40.05 | 22,69,402 | 8,87,800 |
| 16 Aug 2022 | ₹51.8 | ₹59.7 | ₹45.6 | ₹57 | 32,31,202 | 10,26,200 |
| 17 Aug 2022 | ₹60.2 | ₹95.75 | ₹55.75 | ₹85.85 | 81,64,752 | 20,12,150 |
| 18 Aug 2022 | ₹85.85 | ₹85.85 | ₹54.9 | ₹83.25 | 1,77,55,102 | 31,59,850 |
| 19 Aug 2022 | ₹74.9 | ₹74.9 | ₹21 | ₹22 | 7,20,74,203 | 54,44,550 |
| 22 Aug 2022 | ₹20 | ₹20 | ₹5 | ₹5 | 5,53,16,603 | 58,80,100 |
| 23 Aug 2022 | ₹4.3 | ₹6.35 | ₹2.75 | ₹3.9 | 4,63,79,053 | 48,81,450 |
| 24 Aug 2022 | ₹2.4 | ₹3.7 | ₹1.2 | ₹1.2 | 4,45,63,003 | 49,68,650 |
| 25 Aug 2022 | ₹1.45 | ₹1.45 | ₹0.05 | ₹0.05 | 2,43,57,202 | 33,50,200 |