NIFTY 50 18,600 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹36.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹20.95 | ₹23.5 | ₹17.9 | ₹20.4 | 3,701 | 2,400 |
| 3 Aug 2022 | ₹20.85 | ₹23.4 | ₹18.65 | ₹23.4 | 3,401 | 2,500 |
| 4 Aug 2022 | ₹24.6 | ₹28.6 | ₹19.95 | ₹24.85 | 7,601 | 6,950 |
| 5 Aug 2022 | ₹24.15 | ₹25.3 | ₹17.2 | ₹17.25 | 8,452 | 8,150 |
| 8 Aug 2022 | ₹18.3 | ₹23.85 | ₹17.4 | ₹23.85 | 6,902 | 8,700 |
| 10 Aug 2022 | ₹24.05 | ₹27.15 | ₹16.8 | ₹21.3 | 37,302 | 21,250 |
| 11 Aug 2022 | ₹27.9 | ₹28.1 | ₹18.95 | ₹19 | 33,052 | 30,550 |
| 12 Aug 2022 | ₹18.1 | ₹18.1 | ₹13.35 | ₹15.05 | 76,202 | 41,950 |
| 16 Aug 2022 | ₹36.95 | ₹36.95 | ₹15.5 | ₹19.7 | 1,14,201 | 77,750 |
| 17 Aug 2022 | ₹19.05 | ₹27.65 | ₹18.35 | ₹26.6 | 2,28,702 | 82,600 |
| 18 Aug 2022 | ₹21.8 | ₹26 | ₹20.1 | ₹26 | 3,67,901 | 1,43,200 |
| 19 Aug 2022 | ₹21.55 | ₹22.25 | ₹9.5 | ₹9.5 | 11,54,303 | 1,91,800 |
| 22 Aug 2022 | ₹7.85 | ₹9.25 | ₹5.75 | ₹8.2 | 7,49,301 | 2,47,750 |
| 23 Aug 2022 | ₹6.25 | ₹7.9 | ₹4.9 | ₹5.5 | 7,50,201 | 2,64,700 |
| 24 Aug 2022 | ₹5.65 | ₹6.9 | ₹3.75 | ₹4 | 8,56,152 | 4,28,250 |
| 25 Aug 2022 | ₹4.75 | ₹5.65 | ₹2.1 | ₹2.35 | 53,20,703 | 13,96,050 |
| 26 Aug 2022 | ₹2.4 | ₹2.6 | ₹1.5 | ₹1.5 | 87,67,502 | 17,76,750 |
| 29 Aug 2022 | ₹1.85 | ₹2.45 | ₹1.05 | ₹1.1 | 70,11,703 | 12,59,350 |
| 30 Aug 2022 | ₹1.1 | ₹1.5 | ₹0.4 | ₹0.4 | 52,75,951 | 10,03,900 |
| 1 Sept 2022 | ₹0.5 | ₹1.1 | ₹0.05 | ₹0.05 | 42,79,503 | 4,13,250 |