NIFTY 50 18,900 CE traded across 18 sessions from 4 Aug 2022 to 1 Sept 2022, with a life-high of ₹20.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Aug 2022 | ₹19.4 | ₹20.4 | ₹18.2 | ₹18.2 | 501 | 400 |
| 5 Aug 2022 | ₹11 | ₹11 | ₹9.8 | ₹9.8 | 601 | 750 |
| 8 Aug 2022 | ₹10 | ₹13 | ₹7.6 | ₹9.8 | 13,451 | 7,150 |
| 10 Aug 2022 | ₹12 | ₹14.85 | ₹9.95 | ₹11.05 | 19,451 | 17,900 |
| 11 Aug 2022 | ₹12.35 | ₹13.45 | ₹7.6 | ₹8.35 | 20,901 | 17,700 |
| 12 Aug 2022 | ₹9.1 | ₹9.3 | ₹5.8 | ₹6.45 | 30,551 | 13,750 |
| 16 Aug 2022 | ₹7.35 | ₹8.1 | ₹6.4 | ₹8.1 | 17,801 | 16,650 |
| 17 Aug 2022 | ₹7.9 | ₹9.65 | ₹7.3 | ₹8.15 | 68,851 | 40,600 |
| 18 Aug 2022 | ₹8.25 | ₹8.25 | ₹5.9 | ₹6.55 | 1,42,502 | 86,500 |
| 19 Aug 2022 | ₹6.25 | ₹6.25 | ₹3.8 | ₹4 | 5,60,001 | 1,27,300 |
| 22 Aug 2022 | ₹4.3 | ₹5.45 | ₹3.4 | ₹4.25 | 2,76,101 | 84,550 |
| 23 Aug 2022 | ₹4.35 | ₹6 | ₹2.9 | ₹3 | 1,45,653 | 92,950 |
| 24 Aug 2022 | ₹3 | ₹3.45 | ₹2.45 | ₹2.8 | 1,45,702 | 83,900 |
| 25 Aug 2022 | ₹2.75 | ₹2.75 | ₹1.5 | ₹1.55 | 9,17,452 | 2,95,600 |
| 26 Aug 2022 | ₹1.9 | ₹1.9 | ₹1.15 | ₹1.2 | 23,62,103 | 3,12,700 |
| 29 Aug 2022 | ₹1.15 | ₹1.9 | ₹0.8 | ₹0.85 | 16,06,403 | 3,54,050 |
| 30 Aug 2022 | ₹0.7 | ₹0.95 | ₹0.15 | ₹0.25 | 17,68,553 | 2,48,800 |
| 1 Sept 2022 | ₹0.4 | ₹0.65 | ₹0.05 | ₹0.05 | 14,68,752 | 2,20,650 |