NIFTY 50 18,800 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹27 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹27 | ₹27 | ₹12 | ₹15.9 | 851 | 450 |
| 3 Aug 2022 | ₹16.25 | ₹18.7 | ₹14.15 | ₹14.15 | 7,951 | 7,450 |
| 4 Aug 2022 | ₹16.1 | ₹19.6 | ₹13.35 | ₹16 | 11,201 | 12,000 |
| 5 Aug 2022 | ₹17 | ₹18 | ₹12.05 | ₹13 | 16,401 | 22,050 |
| 8 Aug 2022 | ₹13 | ₹15.95 | ₹10.5 | ₹15 | 5,951 | 22,300 |
| 10 Aug 2022 | ₹15.3 | ₹16.25 | ₹11.1 | ₹13.5 | 19,402 | 26,350 |
| 11 Aug 2022 | ₹16 | ₹18.25 | ₹10.4 | ₹10.4 | 21,151 | 27,600 |
| 12 Aug 2022 | ₹10.7 | ₹10.7 | ₹7.4 | ₹7.6 | 41,151 | 29,550 |
| 16 Aug 2022 | ₹7.95 | ₹10.2 | ₹7.8 | ₹9.95 | 56,302 | 33,600 |
| 17 Aug 2022 | ₹10.2 | ₹12.1 | ₹8.6 | ₹11.95 | 80,851 | 50,900 |
| 18 Aug 2022 | ₹12 | ₹12 | ₹8.5 | ₹8.5 | 3,24,651 | 1,48,900 |
| 19 Aug 2022 | ₹5.95 | ₹9.65 | ₹5.05 | ₹5.1 | 7,39,651 | 1,89,400 |
| 22 Aug 2022 | ₹4.95 | ₹5.35 | ₹3.9 | ₹4.5 | 3,28,451 | 1,90,150 |
| 23 Aug 2022 | ₹3.9 | ₹5.9 | ₹3 | ₹3.5 | 4,29,451 | 1,83,500 |
| 24 Aug 2022 | ₹3.7 | ₹3.9 | ₹2.6 | ₹3.2 | 2,74,101 | 1,44,900 |
| 25 Aug 2022 | ₹3.15 | ₹3.45 | ₹1.6 | ₹1.85 | 19,46,801 | 6,98,150 |
| 26 Aug 2022 | ₹2 | ₹2.05 | ₹1.25 | ₹1.25 | 48,86,053 | 9,07,400 |
| 29 Aug 2022 | ₹1.25 | ₹2.05 | ₹0.8 | ₹0.95 | 32,02,252 | 6,68,150 |
| 30 Aug 2022 | ₹0.75 | ₹1.1 | ₹0.2 | ₹0.3 | 26,08,051 | 4,40,750 |
| 1 Sept 2022 | ₹0.45 | ₹0.75 | ₹0.05 | ₹0.05 | 20,05,201 | 2,57,700 |