NIFTY 50 18,200 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹123.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹47.6 | ₹52 | ₹47 | ₹52 | 1,751 | 750 |
| 3 Aug 2022 | ₹55 | ₹64.3 | ₹45 | ₹63.8 | 3,051 | 3,400 |
| 4 Aug 2022 | ₹66 | ₹76.85 | ₹46.55 | ₹57.2 | 7,751 | 6,600 |
| 5 Aug 2022 | ₹60.8 | ₹64.6 | ₹49.2 | ₹50.3 | 6,651 | 7,850 |
| 8 Aug 2022 | ₹53.5 | ₹71 | ₹49.45 | ₹66.4 | 8,851 | 9,600 |
| 10 Aug 2022 | ₹66.4 | ₹72.7 | ₹54.15 | ₹66 | 10,251 | 13,100 |
| 11 Aug 2022 | ₹97.9 | ₹97.95 | ₹70 | ₹70 | 83,302 | 46,350 |
| 12 Aug 2022 | ₹70 | ₹73 | ₹52.6 | ₹65 | 1,56,201 | 61,250 |
| 16 Aug 2022 | ₹77.55 | ₹87.85 | ₹73.15 | ₹87 | 3,16,752 | 1,00,450 |
| 17 Aug 2022 | ₹88.95 | ₹123.05 | ₹87.35 | ₹116.35 | 4,20,702 | 1,56,800 |
| 18 Aug 2022 | ₹102.85 | ₹117.9 | ₹88.2 | ₹116 | 8,01,151 | 2,42,850 |
| 19 Aug 2022 | ₹106.1 | ₹109.2 | ₹47 | ₹49 | 26,58,701 | 4,11,750 |
| 22 Aug 2022 | ₹48 | ₹48 | ₹17.7 | ₹18.45 | 24,20,701 | 4,94,450 |
| 23 Aug 2022 | ₹14.8 | ₹23.85 | ₹12.2 | ₹21.55 | 22,53,551 | 6,19,150 |
| 24 Aug 2022 | ₹18.65 | ₹18.75 | ₹12.85 | ₹15.05 | 27,70,652 | 8,17,150 |
| 25 Aug 2022 | ₹17.3 | ₹21.85 | ₹6.3 | ₹6.3 | 1,60,11,902 | 26,34,950 |
| 26 Aug 2022 | ₹9.1 | ₹11.85 | ₹4.9 | ₹5 | 3,77,26,253 | 45,87,650 |
| 29 Aug 2022 | ₹4.4 | ₹4.4 | ₹1.55 | ₹1.7 | 3,23,74,353 | 35,93,050 |
| 30 Aug 2022 | ₹1.75 | ₹4.2 | ₹0.95 | ₹2.15 | 4,45,85,052 | 46,70,950 |
| 1 Sept 2022 | ₹2 | ₹2.05 | ₹0.05 | ₹0.05 | 2,98,68,003 | 58,93,800 |