NIFTY 50 18,100 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹275.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹221.7 | ₹222.4 | ₹191.15 | ₹205 | 5,052 | 3,300 |
| 17 Aug 2022 | ₹207.75 | ₹275.05 | ₹207.75 | ₹259.65 | 6,801 | 5,650 |
| 18 Aug 2022 | ₹241 | ₹271.5 | ₹229.7 | ₹271.5 | 2,101 | 5,350 |
| 19 Aug 2022 | ₹255.4 | ₹259.25 | ₹163.95 | ₹172 | 3,501 | 5,950 |
| 22 Aug 2022 | ₹135 | ₹135 | ₹89 | ₹90 | 2,501 | 6,350 |
| 23 Aug 2022 | ₹70 | ₹120.65 | ₹56.2 | ₹120.65 | 8,851 | 9,250 |
| 24 Aug 2022 | ₹105.35 | ₹115.8 | ₹88.3 | ₹104.7 | 8,751 | 11,300 |
| 25 Aug 2022 | ₹110 | ₹127.6 | ₹72.35 | ₹75 | 21,551 | 11,600 |
| 26 Aug 2022 | ₹95.35 | ₹101.6 | ₹67.7 | ₹78.95 | 61,252 | 30,300 |
| 29 Aug 2022 | ₹38.15 | ₹38.15 | ₹29.1 | ₹31.5 | 82,001 | 35,450 |
| 30 Aug 2022 | ₹38 | ₹124 | ₹36 | ₹113.3 | 5,99,751 | 2,27,350 |
| 1 Sept 2022 | ₹80 | ₹91.6 | ₹44.25 | ₹63.15 | 4,20,451 | 2,73,800 |
| 2 Sept 2022 | ₹59.1 | ₹64.85 | ₹38.8 | ₹43.4 | 9,64,051 | 4,03,600 |
| 5 Sept 2022 | ₹38.85 | ₹61.15 | ₹36.55 | ₹57.8 | 9,14,552 | 5,02,600 |
| 6 Sept 2022 | ₹60.2 | ₹66.2 | ₹39 | ₹46.9 | 15,89,951 | 5,88,800 |
| 7 Sept 2022 | ₹38.4 | ₹38.55 | ₹24.95 | ₹35 | 27,83,403 | 8,13,450 |
| 8 Sept 2022 | ₹47.85 | ₹50.6 | ₹33.1 | ₹46.8 | 84,80,651 | 21,32,700 |
| 9 Sept 2022 | ₹60.2 | ₹64.75 | ₹35.4 | ₹36.6 | 4,75,46,553 | 37,64,250 |
| 12 Sept 2022 | ₹36.55 | ₹69 | ₹36.55 | ₹46.05 | 5,74,89,953 | 42,18,200 |
| 13 Sept 2022 | ₹72.6 | ₹92.5 | ₹59 | ₹85.1 | 11,07,73,001 | 47,85,700 |
| 14 Sept 2022 | ₹39.35 | ₹72.4 | ₹7.6 | ₹36.8 | 20,00,25,702 | 70,12,700 |
| 15 Sept 2022 | ₹38.1 | ₹52 | ₹0.05 | ₹0.05 | 28,21,79,103 | 56,14,600 |