NIFTY 50 18,500 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹176 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹23.4 | ₹28.6 | ₹18.5 | ₹23.5 | 16,051 | 8,800 |
| 3 Aug 2022 | ₹26.9 | ₹176 | ₹23.4 | ₹28.7 | 26,551 | 22,200 |
| 4 Aug 2022 | ₹32.8 | ₹37.3 | ₹24 | ₹28.5 | 48,751 | 38,400 |
| 5 Aug 2022 | ₹31.25 | ₹31.3 | ₹20 | ₹22.45 | 90,401 | 72,700 |
| 8 Aug 2022 | ₹22 | ₹28.65 | ₹19 | ₹27 | 66,251 | 79,400 |
| 10 Aug 2022 | ₹30 | ₹30 | ₹23.45 | ₹27.65 | 82,001 | 1,07,100 |
| 11 Aug 2022 | ₹34.7 | ₹38.2 | ₹25.05 | ₹25.7 | 1,66,901 | 1,52,500 |
| 12 Aug 2022 | ₹23.9 | ₹24.5 | ₹18.15 | ₹22 | 2,94,602 | 1,98,950 |
| 16 Aug 2022 | ₹25.5 | ₹28 | ₹22.7 | ₹28 | 4,04,301 | 2,03,450 |
| 17 Aug 2022 | ₹27.75 | ₹41.75 | ₹27.75 | ₹39.3 | 4,36,651 | 2,10,800 |
| 18 Aug 2022 | ₹35.1 | ₹39.35 | ₹29.95 | ₹38.4 | 9,82,302 | 3,94,250 |
| 19 Aug 2022 | ₹35.25 | ₹36 | ₹14.15 | ₹14.25 | 24,94,651 | 4,80,200 |
| 22 Aug 2022 | ₹11.95 | ₹11.95 | ₹7.5 | ₹9.5 | 22,43,652 | 7,95,050 |
| 23 Aug 2022 | ₹6 | ₹10.05 | ₹6 | ₹7.95 | 18,82,502 | 10,50,800 |
| 24 Aug 2022 | ₹7.85 | ₹7.85 | ₹4.95 | ₹5.5 | 21,26,753 | 13,62,250 |
| 25 Aug 2022 | ₹6.35 | ₹6.6 | ₹2.55 | ₹2.8 | 1,35,39,302 | 54,32,600 |
| 26 Aug 2022 | ₹3.5 | ₹4 | ₹1.85 | ₹1.95 | 2,69,35,003 | 52,75,300 |
| 29 Aug 2022 | ₹2.2 | ₹2.65 | ₹1.15 | ₹1.2 | 2,50,23,102 | 37,53,650 |
| 30 Aug 2022 | ₹1.3 | ₹1.9 | ₹0.6 | ₹0.6 | 2,23,25,552 | 39,54,600 |
| 1 Sept 2022 | ₹0.5 | ₹0.9 | ₹0.05 | ₹0.05 | 1,23,77,752 | 21,85,200 |