NIFTY 50 18,050 CE traded across 17 sessions from 5 Aug 2022 to 1 Sept 2022, with a life-high of ₹191.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Aug 2022 | ₹85.05 | ₹85.05 | ₹68 | ₹76.5 | 351 | 100 |
| 8 Aug 2022 | ₹78.4 | ₹105 | ₹78.4 | ₹105 | 651 | 450 |
| 10 Aug 2022 | ₹94.5 | ₹120 | ₹85.05 | ₹106.75 | 801 | 800 |
| 11 Aug 2022 | ₹135.05 | ₹139.05 | ₹114 | ₹114 | 1,301 | 950 |
| 12 Aug 2022 | ₹102.1 | ₹115.45 | ₹90.55 | ₹107 | 17,502 | 2,550 |
| 16 Aug 2022 | ₹123.75 | ₹141 | ₹119.25 | ₹138.15 | 28,152 | 10,900 |
| 17 Aug 2022 | ₹146.6 | ₹191.9 | ₹140.15 | ₹178.1 | 56,902 | 15,650 |
| 18 Aug 2022 | ₹178 | ₹185.85 | ₹142.55 | ₹185.45 | 92,751 | 26,050 |
| 19 Aug 2022 | ₹179.35 | ₹179.35 | ₹80.2 | ₹80.2 | 6,26,101 | 85,200 |
| 22 Aug 2022 | ₹56.55 | ₹61.95 | ₹29.8 | ₹31.35 | 6,97,951 | 1,47,250 |
| 23 Aug 2022 | ₹18 | ₹41.1 | ₹17.05 | ₹39 | 12,51,901 | 1,25,450 |
| 24 Aug 2022 | ₹30 | ₹34.4 | ₹24 | ₹30.5 | 13,00,251 | 1,61,900 |
| 25 Aug 2022 | ₹35.05 | ₹41.95 | ₹13 | ₹14 | 49,92,052 | 6,25,200 |
| 26 Aug 2022 | ₹23.3 | ₹23.55 | ₹10.25 | ₹11.45 | 1,56,50,552 | 19,61,500 |
| 29 Aug 2022 | ₹5 | ₹6.4 | ₹2.2 | ₹2.85 | 99,35,803 | 9,63,350 |
| 30 Aug 2022 | ₹2.95 | ₹7.7 | ₹1.2 | ₹6.1 | 3,73,77,203 | 20,53,600 |
| 1 Sept 2022 | ₹3.6 | ₹3.6 | ₹0.05 | ₹0.1 | 2,23,36,403 | 8,13,900 |