NIFTY 50 18,450 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹50.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹24.15 | ₹36 | ₹24.15 | ₹26.3 | 2,751 | 1,600 |
| 3 Aug 2022 | ₹24.85 | ₹33 | ₹24.85 | ₹33 | 351 | 1,550 |
| 4 Aug 2022 | ₹34.7 | ₹34.7 | ₹30 | ₹30.25 | 851 | 1,350 |
| 5 Aug 2022 | ₹28.25 | ₹32 | ₹25.4 | ₹26.7 | 1,401 | 2,150 |
| 8 Aug 2022 | ₹26 | ₹35 | ₹25 | ₹28.8 | 1,651 | 2,600 |
| 10 Aug 2022 | ₹28.8 | ₹37.95 | ₹27.5 | ₹27.5 | 4,151 | 4,400 |
| 11 Aug 2022 | ₹30.5 | ₹40.2 | ₹28 | ₹32.35 | 9,152 | 8,600 |
| 12 Aug 2022 | ₹30 | ₹32.35 | ₹23.9 | ₹25.2 | 4,901 | 9,350 |
| 16 Aug 2022 | ₹29.75 | ₹34.35 | ₹27.65 | ₹34.35 | 12,852 | 12,800 |
| 17 Aug 2022 | ₹32.75 | ₹50.25 | ₹32.75 | ₹46.95 | 45,501 | 11,250 |
| 18 Aug 2022 | ₹48.2 | ₹48.2 | ₹36.3 | ₹45.9 | 98,752 | 32,050 |
| 19 Aug 2022 | ₹45 | ₹45 | ₹17.45 | ₹17.8 | 4,74,501 | 78,100 |
| 22 Aug 2022 | ₹14.35 | ₹14.35 | ₹8.5 | ₹8.85 | 3,82,301 | 72,600 |
| 23 Aug 2022 | ₹9.4 | ₹11.2 | ₹6.75 | ₹8.8 | 3,45,451 | 95,400 |
| 24 Aug 2022 | ₹7.35 | ₹8.85 | ₹5.05 | ₹5.5 | 2,69,951 | 99,850 |
| 25 Aug 2022 | ₹7 | ₹7 | ₹2.3 | ₹2.5 | 19,03,551 | 3,43,200 |
| 26 Aug 2022 | ₹3.65 | ₹3.7 | ₹2.1 | ₹2.1 | 36,55,802 | 3,40,850 |
| 29 Aug 2022 | ₹2.2 | ₹2.85 | ₹1.1 | ₹1.15 | 13,35,751 | 1,31,200 |
| 30 Aug 2022 | ₹1.2 | ₹2.05 | ₹0.55 | ₹0.6 | 17,33,352 | 1,33,550 |
| 1 Sept 2022 | ₹0.75 | ₹0.95 | ₹0.05 | ₹0.05 | 16,42,951 | 87,400 |