NIFTY 50 18,250 CE traded across 18 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹266.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹140 | ₹140 | ₹140 | ₹140 | 51 | 100 |
| 17 Aug 2022 | ₹266.5 | ₹266.5 | ₹140 | ₹140 | 151 | 200 |
| 23 Aug 2022 | ₹93.5 | ₹93.5 | ₹62.6 | ₹62.6 | 151 | 250 |
| 25 Aug 2022 | ₹75.25 | ₹78 | ₹75.25 | ₹78 | 301 | 300 |
| 26 Aug 2022 | ₹63.35 | ₹63.35 | ₹46 | ₹49 | 2,201 | 1,450 |
| 29 Aug 2022 | ₹24.35 | ₹24.35 | ₹17.05 | ₹19.35 | 5,601 | 3,300 |
| 30 Aug 2022 | ₹22 | ₹68.65 | ₹20.7 | ₹60.2 | 10,401 | 5,450 |
| 1 Sept 2022 | ₹33.95 | ₹56.1 | ₹31 | ₹40 | 1,07,651 | 15,350 |
| 2 Sept 2022 | ₹35 | ₹37.3 | ₹21 | ₹24.15 | 2,34,553 | 38,650 |
| 5 Sept 2022 | ₹22.05 | ₹32.8 | ₹21.65 | ₹29 | 2,40,001 | 98,950 |
| 6 Sept 2022 | ₹33.45 | ₹34.85 | ₹20.3 | ₹23 | 4,01,352 | 1,30,050 |
| 7 Sept 2022 | ₹16.15 | ₹19.55 | ₹13.2 | ₹15.45 | 7,27,352 | 1,65,950 |
| 8 Sept 2022 | ₹19.05 | ₹24.15 | ₹14.9 | ₹18.75 | 25,60,403 | 6,31,350 |
| 9 Sept 2022 | ₹24 | ₹28.2 | ₹12.7 | ₹13.55 | 1,48,73,551 | 17,25,200 |
| 12 Sept 2022 | ₹12.45 | ₹25.15 | ₹11.75 | ₹15 | 2,17,30,602 | 20,78,900 |
| 13 Sept 2022 | ₹22.25 | ₹31.9 | ₹18.8 | ₹28.5 | 3,03,38,652 | 20,79,550 |
| 14 Sept 2022 | ₹11.65 | ₹19.4 | ₹2.95 | ₹6.45 | 7,20,85,053 | 39,13,700 |
| 15 Sept 2022 | ₹3.9 | ₹7.1 | ₹0.05 | ₹0.05 | 7,84,00,603 | 17,55,550 |