NIFTY 50 18,200 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹225.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹179.4 | ₹179.4 | ₹154.65 | ₹158.95 | 1,701 | 900 |
| 17 Aug 2022 | ₹177 | ₹225.1 | ₹177 | ₹215 | 4,201 | 2,250 |
| 18 Aug 2022 | ₹205.5 | ₹224.5 | ₹179.65 | ₹220 | 3,252 | 1,800 |
| 19 Aug 2022 | ₹220.1 | ₹220.1 | ₹110 | ₹126.5 | 5,852 | 3,250 |
| 22 Aug 2022 | ₹97.1 | ₹97.1 | ₹68.05 | ₹70.3 | 11,402 | 5,700 |
| 23 Aug 2022 | ₹55 | ₹88.1 | ₹55 | ₹88.1 | 17,201 | 12,150 |
| 24 Aug 2022 | ₹81.3 | ₹85.25 | ₹62.65 | ₹85.25 | 9,051 | 13,200 |
| 25 Aug 2022 | ₹80.75 | ₹97.95 | ₹49.1 | ₹49.1 | 33,051 | 22,150 |
| 26 Aug 2022 | ₹73.75 | ₹75 | ₹49.6 | ₹57.35 | 93,452 | 40,500 |
| 29 Aug 2022 | ₹33.3 | ₹33.3 | ₹13 | ₹30 | 1,27,101 | 41,700 |
| 30 Aug 2022 | ₹28.7 | ₹91.1 | ₹20.5 | ₹87.3 | 3,11,151 | 73,850 |
| 1 Sept 2022 | ₹67.8 | ₹67.8 | ₹30.55 | ₹44.3 | 5,56,451 | 1,35,500 |
| 2 Sept 2022 | ₹43.8 | ₹45.4 | ₹26.1 | ₹30.8 | 11,76,202 | 3,05,450 |
| 5 Sept 2022 | ₹27.85 | ₹40.45 | ₹27 | ₹37.05 | 11,91,902 | 4,46,150 |
| 6 Sept 2022 | ₹34.95 | ₹43.35 | ₹25.1 | ₹29.2 | 16,92,252 | 6,59,850 |
| 7 Sept 2022 | ₹19 | ₹24.6 | ₹15.85 | ₹21.2 | 35,76,002 | 8,86,550 |
| 8 Sept 2022 | ₹30.35 | ₹31.35 | ₹19.7 | ₹26 | 78,28,702 | 20,59,500 |
| 9 Sept 2022 | ₹35.6 | ₹38.65 | ₹18.5 | ₹20 | 4,20,77,253 | 40,20,200 |
| 12 Sept 2022 | ₹19.65 | ₹36.6 | ₹17.9 | ₹22.95 | 5,70,71,752 | 52,86,450 |
| 13 Sept 2022 | ₹30.45 | ₹47.8 | ₹28.5 | ₹43.4 | 7,59,99,953 | 47,08,150 |
| 14 Sept 2022 | ₹10 | ₹31.35 | ₹3.7 | ₹12 | 17,36,83,253 | 69,94,450 |
| 15 Sept 2022 | ₹7.4 | ₹14.9 | ₹0.05 | ₹0.05 | 17,01,25,853 | 40,57,550 |