NIFTY 50 18,400 CE traded across 19 sessions from 11 Aug 2022 to 8 Sept 2022, with a life-high of ₹105.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | ₹74.55 | ₹74.55 | ₹74.55 | ₹74.55 | 51 | 0 |
| 12 Aug 2022 | ₹74.55 | ₹74.9 | ₹48 | ₹52.45 | 4,202 | 2,650 |
| 16 Aug 2022 | ₹63.4 | ₹73.85 | ₹62.25 | ₹73.85 | 10,001 | 7,700 |
| 17 Aug 2022 | ₹72.15 | ₹101.95 | ₹72.15 | ₹95.05 | 24,901 | 17,700 |
| 18 Aug 2022 | ₹91.75 | ₹104 | ₹80 | ₹104 | 42,602 | 29,350 |
| 19 Aug 2022 | ₹100.6 | ₹105.65 | ₹48 | ₹48 | 2,06,501 | 66,900 |
| 22 Aug 2022 | ₹35.35 | ₹36.3 | ₹22.55 | ₹23.05 | 2,46,752 | 72,550 |
| 23 Aug 2022 | ₹17.35 | ₹30.05 | ₹17.15 | ₹25.25 | 2,47,652 | 92,450 |
| 24 Aug 2022 | ₹20.5 | ₹24.4 | ₹18.7 | ₹20.95 | 2,98,503 | 1,48,150 |
| 25 Aug 2022 | ₹23.35 | ₹24.65 | ₹12.05 | ₹12.1 | 8,73,551 | 2,07,550 |
| 26 Aug 2022 | ₹16.05 | ₹17 | ₹9.45 | ₹10.8 | 10,12,202 | 3,61,900 |
| 29 Aug 2022 | ₹6.6 | ₹9.8 | ₹4.55 | ₹5.2 | 9,69,302 | 2,48,100 |
| 30 Aug 2022 | ₹6.25 | ₹23 | ₹4.15 | ₹21.55 | 23,53,851 | 4,32,050 |
| 1 Sept 2022 | ₹15.3 | ₹15.3 | ₹3.95 | ₹4.4 | 77,14,552 | 19,70,100 |
| 2 Sept 2022 | ₹4.3 | ₹4.3 | ₹2.1 | ₹2.3 | 2,15,95,653 | 34,92,450 |
| 5 Sept 2022 | ₹2.2 | ₹3.7 | ₹1.15 | ₹1.25 | 1,83,46,303 | 25,20,300 |
| 6 Sept 2022 | ₹1.25 | ₹1.65 | ₹1 | ₹1.15 | 1,23,25,803 | 25,63,150 |
| 7 Sept 2022 | ₹0.95 | ₹1.65 | ₹0.6 | ₹0.8 | 1,06,57,401 | 18,93,550 |
| 8 Sept 2022 | ₹0.5 | ₹0.8 | ₹0.05 | ₹0.05 | 44,86,051 | 11,86,100 |