NIFTY 50 18,500 CE traded across 20 sessions from 10 Aug 2022 to 8 Sept 2022, with a life-high of ₹79.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | ₹51.45 | ₹51.45 | ₹39.55 | ₹49.15 | 11,802 | 13,900 |
| 11 Aug 2022 | ₹55.95 | ₹65.3 | ₹50.1 | ₹50.1 | 17,802 | 15,750 |
| 12 Aug 2022 | ₹49.9 | ₹51 | ₹33.5 | ₹40.9 | 39,501 | 35,000 |
| 16 Aug 2022 | ₹45.05 | ₹54 | ₹45.05 | ₹53 | 36,501 | 32,750 |
| 17 Aug 2022 | ₹56 | ₹76.5 | ₹55 | ₹75 | 57,801 | 30,200 |
| 18 Aug 2022 | ₹69.4 | ₹79.65 | ₹60.75 | ₹79.65 | 69,551 | 38,900 |
| 19 Aug 2022 | ₹73.8 | ₹73.8 | ₹34.35 | ₹35 | 3,16,052 | 1,20,150 |
| 22 Aug 2022 | ₹28.05 | ₹28.05 | ₹17.25 | ₹18.5 | 2,84,502 | 1,13,200 |
| 23 Aug 2022 | ₹14.5 | ₹23.8 | ₹13.8 | ₹19.2 | 2,64,202 | 1,25,900 |
| 24 Aug 2022 | ₹16.35 | ₹18.55 | ₹13.75 | ₹14.45 | 3,01,853 | 1,68,500 |
| 25 Aug 2022 | ₹17.35 | ₹24.55 | ₹8.5 | ₹8.9 | 5,06,601 | 2,25,650 |
| 26 Aug 2022 | ₹13.05 | ₹13.05 | ₹5 | ₹7.25 | 8,18,902 | 2,88,550 |
| 29 Aug 2022 | ₹5.05 | ₹6.65 | ₹3.35 | ₹4.45 | 11,20,652 | 4,49,750 |
| 30 Aug 2022 | ₹5.5 | ₹14.75 | ₹3.3 | ₹14 | 36,38,301 | 10,67,550 |
| 1 Sept 2022 | ₹10.9 | ₹10.9 | ₹2.75 | ₹2.9 | 95,13,353 | 32,32,450 |
| 2 Sept 2022 | ₹3 | ₹3 | ₹1.8 | ₹2 | 2,90,63,653 | 49,16,900 |
| 5 Sept 2022 | ₹1.6 | ₹1.9 | ₹1.05 | ₹1.1 | 2,80,68,103 | 43,42,500 |
| 6 Sept 2022 | ₹1.1 | ₹1.5 | ₹0.9 | ₹1 | 1,77,60,852 | 37,35,150 |
| 7 Sept 2022 | ₹0.95 | ₹1.55 | ₹0.6 | ₹0.95 | 1,96,30,553 | 37,13,350 |
| 8 Sept 2022 | ₹0.45 | ₹1.2 | ₹0.05 | ₹0.05 | 88,21,652 | 21,25,350 |