NIFTY 50 18,200 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹59.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹6.25 | ₹10.4 | ₹5.8 | ₹5.8 | 56,001 | 32,450 |
| 27 Jul 2022 | ₹10.05 | ₹10.1 | ₹4.85 | ₹6.4 | 1,22,951 | 86,950 |
| 28 Jul 2022 | ₹9.95 | ₹10 | ₹6.8 | ₹9.05 | 4,89,403 | 2,33,350 |
| 29 Jul 2022 | ₹9.05 | ₹19 | ₹9.05 | ₹17 | 8,50,351 | 3,03,100 |
| 1 Aug 2022 | ₹17.05 | ₹31.35 | ₹17.05 | ₹29.8 | 11,45,052 | 4,64,650 |
| 2 Aug 2022 | ₹18.2 | ₹39 | ₹18.2 | ₹28.3 | 8,77,801 | 5,29,300 |
| 3 Aug 2022 | ₹31.55 | ₹36.85 | ₹25.75 | ₹36.5 | 8,29,102 | 5,81,500 |
| 4 Aug 2022 | ₹43.05 | ₹45.05 | ₹25.1 | ₹29.05 | 16,37,351 | 7,24,000 |
| 5 Aug 2022 | ₹33.55 | ₹37.95 | ₹22 | ₹23.4 | 9,75,051 | 7,53,000 |
| 8 Aug 2022 | ₹24.15 | ₹37.55 | ₹19.55 | ₹32.15 | 12,35,151 | 8,46,350 |
| 10 Aug 2022 | ₹33.05 | ₹35.4 | ₹25 | ₹28.6 | 12,35,853 | 9,57,900 |
| 11 Aug 2022 | ₹40 | ₹53.65 | ₹30.35 | ₹31.15 | 16,79,003 | 10,21,900 |
| 12 Aug 2022 | ₹29.75 | ₹29.9 | ₹20.7 | ₹23.8 | 24,82,152 | 12,20,650 |
| 16 Aug 2022 | ₹24.25 | ₹35.5 | ₹24.25 | ₹33.1 | 33,46,651 | 14,76,400 |
| 17 Aug 2022 | ₹45.9 | ₹59.35 | ₹33.7 | ₹53.15 | 75,88,553 | 19,33,400 |
| 18 Aug 2022 | ₹52.85 | ₹52.85 | ₹32.35 | ₹48.6 | 1,45,53,753 | 36,55,500 |
| 19 Aug 2022 | ₹40 | ₹41.7 | ₹12 | ₹12.25 | 7,40,13,503 | 53,93,550 |
| 22 Aug 2022 | ₹7.5 | ₹9.5 | ₹3.7 | ₹3.95 | 5,07,64,253 | 81,66,950 |
| 23 Aug 2022 | ₹3 | ₹4.85 | ₹2.1 | ₹2.4 | 3,66,81,603 | 66,58,750 |
| 24 Aug 2022 | ₹1.9 | ₹2.8 | ₹1 | ₹1.25 | 3,32,12,253 | 56,83,100 |
| 25 Aug 2022 | ₹0.85 | ₹1.2 | ₹0.05 | ₹0.05 | 1,77,18,853 | 37,39,350 |