NIFTY 50 18,150 CE traded across 19 sessions from 17 Aug 2022 to 15 Sept 2022, with a life-high of ₹260.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | ₹248 | ₹260.45 | ₹248 | ₹260.45 | 151 | 100 |
| 18 Aug 2022 | ₹259.8 | ₹259.9 | ₹233.9 | ₹233.9 | 152 | 250 |
| 23 Aug 2022 | ₹130 | ₹130 | ₹84.7 | ₹84.7 | 251 | 250 |
| 24 Aug 2022 | ₹88.95 | ₹89 | ₹88.95 | ₹89 | 201 | 550 |
| 25 Aug 2022 | ₹104.7 | ₹104.7 | ₹104.6 | ₹104.6 | 201 | 550 |
| 26 Aug 2022 | ₹82.4 | ₹82.4 | ₹69.45 | ₹74.8 | 951 | 1,050 |
| 29 Aug 2022 | ₹26.35 | ₹32.15 | ₹25.3 | ₹27.5 | 2,551 | 2,400 |
| 30 Aug 2022 | ₹30.35 | ₹120 | ₹30.35 | ₹106.5 | 28,051 | 12,400 |
| 1 Sept 2022 | ₹42 | ₹85 | ₹42 | ₹51.7 | 33,901 | 17,700 |
| 2 Sept 2022 | ₹53.3 | ₹54.4 | ₹32 | ₹34.55 | 2,32,652 | 64,750 |
| 5 Sept 2022 | ₹35.95 | ₹49.7 | ₹34 | ₹45.1 | 3,01,351 | 71,050 |
| 6 Sept 2022 | ₹50.35 | ₹53.7 | ₹31.4 | ₹36.9 | 3,91,301 | 90,750 |
| 7 Sept 2022 | ₹31 | ₹36.4 | ₹20.3 | ₹27.05 | 14,92,901 | 3,05,150 |
| 8 Sept 2022 | ₹33.85 | ₹40 | ₹25.55 | ₹35 | 25,92,301 | 5,71,650 |
| 9 Sept 2022 | ₹33.4 | ₹50.45 | ₹25.85 | ₹26.95 | 1,67,50,302 | 9,93,400 |
| 12 Sept 2022 | ₹29.05 | ₹51 | ₹25.1 | ₹31.15 | 2,46,70,301 | 12,59,200 |
| 13 Sept 2022 | ₹52.9 | ₹68 | ₹42 | ₹62 | 3,82,08,852 | 16,46,700 |
| 14 Sept 2022 | ₹14.35 | ₹48.55 | ₹5.4 | ₹21.95 | 8,59,94,353 | 29,07,400 |
| 15 Sept 2022 | ₹24.8 | ₹29.4 | ₹0.05 | ₹0.05 | 12,93,84,253 | 20,61,500 |