NIFTY 50 18,300 CE traded across 18 sessions from 29 Jul 2022 to 25 Aug 2022, with a life-high of ₹33.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jul 2022 | ₹13.35 | ₹13.4 | ₹8.05 | ₹12.95 | 4,81,203 | 82,650 |
| 1 Aug 2022 | ₹13.95 | ₹22.65 | ₹13.1 | ₹22 | 5,06,902 | 1,92,300 |
| 2 Aug 2022 | ₹22.55 | ₹28.85 | ₹16.6 | ₹20.7 | 6,35,952 | 3,15,900 |
| 3 Aug 2022 | ₹23.15 | ₹30.35 | ₹19.15 | ₹25.35 | 6,31,752 | 3,69,600 |
| 4 Aug 2022 | ₹31.25 | ₹33.1 | ₹18.3 | ₹21.2 | 12,54,301 | 4,65,200 |
| 5 Aug 2022 | ₹23.6 | ₹30 | ₹15.6 | ₹16.15 | 9,46,653 | 5,82,200 |
| 8 Aug 2022 | ₹15.1 | ₹25.3 | ₹12.8 | ₹22.95 | 10,87,551 | 6,78,650 |
| 10 Aug 2022 | ₹22.9 | ₹25.55 | ₹16.85 | ₹19.1 | 7,45,651 | 6,24,500 |
| 11 Aug 2022 | ₹27.6 | ₹31.4 | ₹18.3 | ₹18.8 | 16,26,002 | 9,15,150 |
| 12 Aug 2022 | ₹18.3 | ₹19.5 | ₹11.75 | ₹13.4 | 19,20,202 | 10,94,950 |
| 16 Aug 2022 | ₹16.95 | ₹19.9 | ₹14.7 | ₹18.6 | 33,64,153 | 14,46,350 |
| 17 Aug 2022 | ₹21.25 | ₹33.85 | ₹18.45 | ₹29.1 | 61,05,201 | 19,79,400 |
| 18 Aug 2022 | ₹25.55 | ₹28.45 | ₹18.4 | ₹26 | 1,33,60,903 | 26,72,650 |
| 19 Aug 2022 | ₹22.8 | ₹22.8 | ₹7.05 | ₹7.2 | 6,64,59,803 | 54,94,700 |
| 22 Aug 2022 | ₹4.7 | ₹5.15 | ₹3 | ₹3.3 | 3,74,99,653 | 49,74,850 |
| 23 Aug 2022 | ₹2.05 | ₹3.9 | ₹1.65 | ₹2.05 | 2,67,77,352 | 45,40,500 |
| 24 Aug 2022 | ₹1.5 | ₹2.55 | ₹0.9 | ₹0.9 | 2,60,31,452 | 43,18,000 |
| 25 Aug 2022 | ₹0.6 | ₹0.9 | ₹0.05 | ₹0.05 | 87,02,703 | 23,24,100 |