NIFTY 50 18,100 CE traded across 20 sessions from 10 Aug 2022 to 8 Sept 2022, with a life-high of ₹221.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | ₹114.95 | ₹136.55 | ₹114.95 | ₹121.6 | 901 | 500 |
| 11 Aug 2022 | ₹160 | ₹173.6 | ₹146 | ₹147.8 | 901 | 700 |
| 12 Aug 2022 | ₹135.65 | ₹145.75 | ₹120 | ₹137.35 | 7,802 | 3,250 |
| 16 Aug 2022 | ₹151.45 | ₹173.4 | ₹151.45 | ₹173.4 | 13,251 | 8,750 |
| 17 Aug 2022 | ₹171.85 | ₹220.9 | ₹171.85 | ₹209 | 38,151 | 22,050 |
| 18 Aug 2022 | ₹190.6 | ₹221.35 | ₹174.5 | ₹221.35 | 45,501 | 31,000 |
| 19 Aug 2022 | ₹212 | ₹216.65 | ₹116.2 | ₹116.8 | 98,351 | 39,500 |
| 22 Aug 2022 | ₹90.9 | ₹96.15 | ₹52.8 | ₹54.85 | 3,12,451 | 1,16,400 |
| 23 Aug 2022 | ₹40.05 | ₹69.7 | ₹37.2 | ₹69.65 | 6,00,202 | 1,54,750 |
| 24 Aug 2022 | ₹59.1 | ₹65.05 | ₹49.55 | ₹59.35 | 6,10,402 | 1,86,650 |
| 25 Aug 2022 | ₹69.85 | ₹80.75 | ₹37.6 | ₹40 | 9,68,302 | 2,41,100 |
| 26 Aug 2022 | ₹51.95 | ₹57.45 | ₹34.55 | ₹41.2 | 18,55,602 | 6,65,600 |
| 29 Aug 2022 | ₹19.7 | ₹19.7 | ₹10.25 | ₹11.75 | 26,78,502 | 2,98,450 |
| 30 Aug 2022 | ₹14 | ₹67.85 | ₹12.05 | ₹63.6 | 45,52,152 | 7,31,850 |
| 1 Sept 2022 | ₹24.35 | ₹45.65 | ₹15.4 | ₹22.8 | 92,64,353 | 16,89,550 |
| 2 Sept 2022 | ₹20 | ₹22.65 | ₹9.2 | ₹11.8 | 3,99,82,103 | 34,68,800 |
| 5 Sept 2022 | ₹7 | ₹12.3 | ₹6.85 | ₹8.25 | 4,76,56,353 | 48,80,300 |
| 6 Sept 2022 | ₹6.6 | ₹10 | ₹3.2 | ₹3.5 | 6,44,60,102 | 54,04,700 |
| 7 Sept 2022 | ₹2.8 | ₹3.05 | ₹0.9 | ₹0.95 | 5,64,43,003 | 49,95,050 |
| 8 Sept 2022 | ₹0.95 | ₹2 | ₹0.05 | ₹0.05 | 4,30,77,553 | 50,46,150 |