NIFTY 50 18,250 CE traded across 18 sessions from 29 Jul 2022 to 25 Aug 2022, with a life-high of ₹45.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2022 | ₹11.7 | ₹14.55 | ₹8.65 | ₹14.5 | 47,651 | 14,500 |
| 1 Aug 2022 | ₹14.6 | ₹26.5 | ₹14.6 | ₹25.2 | 1,44,751 | 50,100 |
| 2 Aug 2022 | ₹20.15 | ₹33.7 | ₹19.55 | ₹24.55 | 1,13,801 | 51,100 |
| 3 Aug 2022 | ₹25 | ₹31.35 | ₹22.35 | ₹30.75 | 46,951 | 59,200 |
| 4 Aug 2022 | ₹34 | ₹38.95 | ₹21.8 | ₹25.1 | 1,22,301 | 71,300 |
| 5 Aug 2022 | ₹29.6 | ₹30.95 | ₹18.95 | ₹19.8 | 1,55,652 | 94,350 |
| 8 Aug 2022 | ₹20.1 | ₹31.3 | ₹16.45 | ₹28.95 | 1,66,502 | 1,04,200 |
| 10 Aug 2022 | ₹28.75 | ₹31.55 | ₹20.95 | ₹22.2 | 1,20,052 | 1,17,200 |
| 11 Aug 2022 | ₹34.95 | ₹39.85 | ₹24 | ₹24.4 | 1,77,251 | 1,05,200 |
| 12 Aug 2022 | ₹25.7 | ₹25.7 | ₹16 | ₹18 | 4,14,651 | 1,23,700 |
| 16 Aug 2022 | ₹19.05 | ₹26.8 | ₹17.9 | ₹25 | 7,02,852 | 1,74,400 |
| 17 Aug 2022 | ₹28 | ₹45.2 | ₹25 | ₹41.2 | 16,74,251 | 2,90,300 |
| 18 Aug 2022 | ₹39 | ₹39 | ₹24.55 | ₹36.5 | 33,03,151 | 5,62,150 |
| 19 Aug 2022 | ₹38.1 | ₹38.15 | ₹8.55 | ₹8.55 | 3,16,69,503 | 17,77,550 |
| 22 Aug 2022 | ₹10 | ₹10 | ₹3.4 | ₹3.4 | 1,19,06,853 | 11,32,200 |
| 23 Aug 2022 | ₹2.6 | ₹4.35 | ₹2.05 | ₹2.3 | 55,21,702 | 8,15,000 |
| 24 Aug 2022 | ₹1.6 | ₹2.6 | ₹1.1 | ₹1.1 | 44,05,402 | 6,81,850 |
| 25 Aug 2022 | ₹0.85 | ₹0.95 | ₹0.05 | ₹0.05 | 24,40,902 | 4,55,850 |