NIFTY 50 18,050 CE traded across 18 sessions from 19 Aug 2022 to 15 Sept 2022, with a life-high of ₹429.55 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | ₹429.55 | ₹429.55 | ₹287.05 | ₹287.05 | 201 | 150 |
| 22 Aug 2022 | ₹120 | ₹120 | ₹120 | ₹120 | 251 | 200 |
| 23 Aug 2022 | ₹120 | ₹142.55 | ₹51.85 | ₹51.85 | 1,351 | 700 |
| 25 Aug 2022 | ₹135.45 | ₹150 | ₹135.45 | ₹150 | 201 | 400 |
| 26 Aug 2022 | ₹140 | ₹140 | ₹88.7 | ₹91.95 | 1,301 | 1,100 |
| 29 Aug 2022 | ₹95.25 | ₹95.25 | ₹34.25 | ₹37.35 | 2,151 | 1,750 |
| 30 Aug 2022 | ₹45.1 | ₹137.25 | ₹43.55 | ₹128.25 | 12,451 | 4,150 |
| 1 Sept 2022 | ₹60 | ₹102.05 | ₹60 | ₹72.1 | 25,351 | 12,800 |
| 2 Sept 2022 | ₹66.65 | ₹76.05 | ₹47.25 | ₹52.5 | 1,53,601 | 29,650 |
| 5 Sept 2022 | ₹51.95 | ₹73.7 | ₹51 | ₹70 | 1,87,852 | 41,100 |
| 6 Sept 2022 | ₹71.95 | ₹79.55 | ₹47.6 | ₹56.4 | 2,71,702 | 63,250 |
| 7 Sept 2022 | ₹33.6 | ₹48.2 | ₹31.9 | ₹43 | 8,81,301 | 2,35,450 |
| 8 Sept 2022 | ₹54 | ₹63.7 | ₹42.6 | ₹58.5 | 26,86,301 | 5,53,600 |
| 9 Sept 2022 | ₹61.25 | ₹82.7 | ₹46.85 | ₹49.05 | 2,02,74,953 | 12,00,450 |
| 12 Sept 2022 | ₹53.25 | ₹90.9 | ₹51.4 | ₹63.5 | 2,94,12,702 | 14,52,850 |
| 13 Sept 2022 | ₹90 | ₹120.65 | ₹80 | ₹112.5 | 6,63,89,702 | 19,98,150 |
| 14 Sept 2022 | ₹12.2 | ₹101 | ₹12.05 | ₹56 | 10,86,09,503 | 32,14,650 |
| 15 Sept 2022 | ₹68 | ₹82 | ₹0.05 | ₹0.15 | 22,90,23,753 | 42,45,450 |