NIFTY 50 18,300 CE traded across 18 sessions from 4 Aug 2022 to 1 Sept 2022, with a life-high of ₹88.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Aug 2022 | ₹46 | ₹60.65 | ₹38.95 | ₹45.65 | 8,151 | 3,150 |
| 5 Aug 2022 | ₹49 | ₹49 | ₹35.5 | ₹37.1 | 4,751 | 5,550 |
| 8 Aug 2022 | ₹37.25 | ₹53.1 | ₹34 | ₹48.8 | 5,851 | 7,350 |
| 10 Aug 2022 | ₹48 | ₹52.6 | ₹42.5 | ₹47.75 | 14,751 | 13,600 |
| 11 Aug 2022 | ₹65.7 | ₹68.75 | ₹51.7 | ₹54.3 | 29,502 | 17,950 |
| 12 Aug 2022 | ₹48.3 | ₹51.15 | ₹36.1 | ₹45 | 2,76,451 | 1,11,450 |
| 16 Aug 2022 | ₹42.35 | ₹65.1 | ₹42.35 | ₹61.05 | 1,75,501 | 1,01,300 |
| 17 Aug 2022 | ₹62.25 | ₹88.65 | ₹61 | ₹83.25 | 3,45,001 | 1,80,200 |
| 18 Aug 2022 | ₹75.05 | ₹85.85 | ₹62.8 | ₹85.85 | 4,60,452 | 1,81,900 |
| 19 Aug 2022 | ₹74.05 | ₹78.85 | ₹30 | ₹30 | 17,09,752 | 2,91,550 |
| 22 Aug 2022 | ₹23.05 | ₹26.8 | ₹12.65 | ₹13.5 | 15,53,102 | 3,65,100 |
| 23 Aug 2022 | ₹13.55 | ₹16.7 | ₹9.15 | ₹13.85 | 15,88,251 | 4,35,650 |
| 24 Aug 2022 | ₹11.2 | ₹12.8 | ₹9 | ₹9.8 | 18,38,753 | 6,69,000 |
| 25 Aug 2022 | ₹11 | ₹12 | ₹4.1 | ₹4.7 | 1,19,66,101 | 19,82,250 |
| 26 Aug 2022 | ₹5.9 | ₹6.4 | ₹3.05 | ₹3.3 | 3,14,66,352 | 46,71,300 |
| 29 Aug 2022 | ₹3.35 | ₹3.35 | ₹1.35 | ₹1.55 | 1,89,66,653 | 24,52,200 |
| 30 Aug 2022 | ₹1.55 | ₹2.95 | ₹0.85 | ₹1.2 | 2,03,53,403 | 21,56,950 |
| 1 Sept 2022 | ₹0.9 | ₹1 | ₹0.05 | ₹0.05 | 1,09,33,602 | 15,98,100 |