NIFTY 50 18,500 CE traded across 17 sessions from 1 Aug 2022 to 25 Aug 2022, with a life-high of ₹19.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2022 | ₹10 | ₹13 | ₹8 | ₹12.2 | 9,67,751 | 3,39,950 |
| 2 Aug 2022 | ₹11.85 | ₹16.6 | ₹9 | ₹12.45 | 8,31,902 | 4,96,850 |
| 3 Aug 2022 | ₹13.5 | ₹16.1 | ₹11.4 | ₹14.85 | 9,96,852 | 6,27,450 |
| 4 Aug 2022 | ₹16.45 | ₹19.35 | ₹10.9 | ₹12.5 | 14,42,852 | 8,51,600 |
| 5 Aug 2022 | ₹14.05 | ₹14.95 | ₹9 | ₹9.85 | 11,44,653 | 9,08,100 |
| 8 Aug 2022 | ₹9.95 | ₹13.6 | ₹7.6 | ₹11.6 | 10,68,253 | 9,66,350 |
| 10 Aug 2022 | ₹15 | ₹15 | ₹9.15 | ₹10 | 8,33,402 | 10,04,900 |
| 11 Aug 2022 | ₹13.3 | ₹14.65 | ₹7.75 | ₹8 | 14,33,703 | 11,18,700 |
| 12 Aug 2022 | ₹8.05 | ₹8.95 | ₹4.7 | ₹5.5 | 14,72,703 | 11,65,450 |
| 16 Aug 2022 | ₹4.8 | ₹7.7 | ₹4.8 | ₹6.9 | 33,25,452 | 18,99,400 |
| 17 Aug 2022 | ₹9.45 | ₹10.4 | ₹6.5 | ₹9.8 | 46,23,302 | 21,84,000 |
| 18 Aug 2022 | ₹7.4 | ₹9.4 | ₹5.15 | ₹7.15 | 1,19,33,453 | 39,49,100 |
| 19 Aug 2022 | ₹6.05 | ₹6.2 | ₹3.45 | ₹3.6 | 5,31,58,503 | 78,13,050 |
| 22 Aug 2022 | ₹2.5 | ₹3.65 | ₹2.5 | ₹2.8 | 3,53,20,753 | 74,03,300 |
| 23 Aug 2022 | ₹2.75 | ₹3.05 | ₹1.3 | ₹1.45 | 3,32,75,703 | 66,31,800 |
| 24 Aug 2022 | ₹1.3 | ₹2.05 | ₹0.85 | ₹0.95 | 2,81,19,902 | 54,97,700 |
| 25 Aug 2022 | ₹0.85 | ₹0.85 | ₹0.05 | ₹0.05 | 1,21,22,702 | 26,65,900 |