NIFTY 50 18,900 CE traded across 20 sessions from 10 Aug 2022 to 8 Sept 2022, with a life-high of ₹28 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | ₹22.05 | ₹27.35 | ₹20 | ₹27.35 | 2,351 | 2,650 |
| 11 Aug 2022 | ₹23.1 | ₹26.85 | ₹19.65 | ₹19.65 | 5,951 | 4,750 |
| 12 Aug 2022 | ₹19.05 | ₹28 | ₹12.55 | ₹18.1 | 11,502 | 8,700 |
| 16 Aug 2022 | ₹18.1 | ₹23.8 | ₹11.65 | ₹19.9 | 21,351 | 13,250 |
| 17 Aug 2022 | ₹19.3 | ₹23.85 | ₹19.1 | ₹22.55 | 31,951 | 22,000 |
| 18 Aug 2022 | ₹22.45 | ₹23.05 | ₹19 | ₹22.1 | 7,551 | 22,950 |
| 19 Aug 2022 | ₹19.8 | ₹20.45 | ₹11.4 | ₹11.8 | 44,451 | 31,900 |
| 22 Aug 2022 | ₹10.05 | ₹10.05 | ₹7.3 | ₹8.15 | 16,601 | 28,300 |
| 23 Aug 2022 | ₹7.1 | ₹9 | ₹6.2 | ₹7.6 | 7,501 | 26,700 |
| 24 Aug 2022 | ₹7.5 | ₹7.8 | ₹5.15 | ₹6.35 | 15,601 | 26,500 |
| 25 Aug 2022 | ₹6.6 | ₹6.6 | ₹4.05 | ₹4.25 | 50,651 | 31,750 |
| 26 Aug 2022 | ₹4.25 | ₹8.2 | ₹3.1 | ₹3.45 | 47,901 | 31,200 |
| 29 Aug 2022 | ₹3.95 | ₹4.05 | ₹1.6 | ₹2.95 | 61,901 | 29,450 |
| 30 Aug 2022 | ₹2.75 | ₹3.5 | ₹1.95 | ₹3.1 | 2,38,702 | 71,150 |
| 1 Sept 2022 | ₹3.25 | ₹3.45 | ₹1.3 | ₹1.5 | 7,99,402 | 1,37,250 |
| 2 Sept 2022 | ₹1.5 | ₹1.55 | ₹0.95 | ₹1.1 | 19,87,401 | 2,39,500 |
| 5 Sept 2022 | ₹1.15 | ₹1.6 | ₹0.75 | ₹1.1 | 12,66,552 | 2,02,650 |
| 6 Sept 2022 | ₹1.05 | ₹1.3 | ₹0.5 | ₹0.55 | 21,69,153 | 1,73,800 |
| 7 Sept 2022 | ₹0.7 | ₹1.1 | ₹0.35 | ₹0.35 | 19,12,752 | 2,18,200 |
| 8 Sept 2022 | ₹0.45 | ₹0.65 | ₹0.05 | ₹0.05 | 11,91,251 | 1,83,550 |