NIFTY 50 18,150 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹76.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹8.75 | ₹8.75 | ₹6.25 | ₹6.25 | 39,051 | 39,850 |
| 27 Jul 2022 | ₹6.5 | ₹7.45 | ₹4.6 | ₹7.45 | 15,701 | 35,150 |
| 28 Jul 2022 | ₹8 | ₹11.4 | ₹7.3 | ₹10.75 | 72,201 | 41,750 |
| 29 Jul 2022 | ₹15.65 | ₹20.15 | ₹13.05 | ₹19.9 | 1,50,801 | 48,100 |
| 1 Aug 2022 | ₹21.2 | ₹36.8 | ₹20.35 | ₹34.65 | 1,37,302 | 53,600 |
| 2 Aug 2022 | ₹35.55 | ₹45.5 | ₹26.35 | ₹34.1 | 1,68,402 | 96,700 |
| 3 Aug 2022 | ₹35 | ₹43.45 | ₹30 | ₹42.75 | 77,251 | 98,500 |
| 4 Aug 2022 | ₹45.95 | ₹53.25 | ₹30.35 | ₹36.6 | 97,051 | 90,850 |
| 5 Aug 2022 | ₹42.3 | ₹43.6 | ₹26.8 | ₹28.7 | 1,99,351 | 1,07,700 |
| 8 Aug 2022 | ₹29.85 | ₹45.8 | ₹24.4 | ₹42.85 | 2,28,252 | 1,42,000 |
| 10 Aug 2022 | ₹43 | ₹43.15 | ₹31.05 | ₹36.5 | 2,13,401 | 1,37,300 |
| 11 Aug 2022 | ₹50 | ₹57.05 | ₹38 | ₹38 | 2,96,551 | 1,38,250 |
| 12 Aug 2022 | ₹38 | ₹38.3 | ₹26.2 | ₹31.2 | 5,56,301 | 1,58,450 |
| 16 Aug 2022 | ₹39 | ₹46.4 | ₹34.35 | ₹43.3 | 9,23,651 | 2,27,650 |
| 17 Aug 2022 | ₹50 | ₹76.05 | ₹44.1 | ₹67.9 | 19,05,651 | 4,30,450 |
| 18 Aug 2022 | ₹69.35 | ₹74.85 | ₹42.55 | ₹66.3 | 43,72,352 | 7,99,100 |
| 19 Aug 2022 | ₹60 | ₹60 | ₹15.7 | ₹16 | 2,98,16,701 | 15,68,700 |
| 22 Aug 2022 | ₹9 | ₹14.5 | ₹4.5 | ₹4.6 | 2,31,15,602 | 22,86,050 |
| 23 Aug 2022 | ₹3.05 | ₹5.6 | ₹2.6 | ₹2.7 | 1,48,38,903 | 14,53,050 |
| 24 Aug 2022 | ₹2.5 | ₹3 | ₹1.15 | ₹1.15 | 93,31,353 | 10,84,950 |
| 25 Aug 2022 | ₹1.1 | ₹1.45 | ₹0.05 | ₹0.05 | 44,61,353 | 8,23,550 |