NIFTY 50 18,300 CE traded across 21 sessions from 17 Aug 2022 to 15 Sept 2022, with a life-high of ₹181.55 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | ₹174.85 | ₹174.85 | ₹155.8 | ₹170 | 401 | 350 |
| 18 Aug 2022 | ₹170 | ₹180.85 | ₹155 | ₹177.25 | 1,501 | 900 |
| 19 Aug 2022 | ₹181.55 | ₹181.55 | ₹97.3 | ₹111.4 | 3,001 | 1,650 |
| 22 Aug 2022 | ₹88.2 | ₹88.2 | ₹43.6 | ₹58.1 | 1,451 | 1,950 |
| 23 Aug 2022 | ₹54 | ₹69 | ₹48.2 | ₹69 | 3,451 | 2,600 |
| 24 Aug 2022 | ₹62.95 | ₹67.95 | ₹46.05 | ₹57.5 | 7,751 | 4,850 |
| 25 Aug 2022 | ₹69 | ₹71.9 | ₹40.15 | ₹41 | 25,302 | 17,150 |
| 26 Aug 2022 | ₹49 | ₹54.9 | ₹28.1 | ₹41.35 | 68,251 | 28,300 |
| 29 Aug 2022 | ₹32.65 | ₹32.75 | ₹14.65 | ₹17.3 | 62,802 | 28,450 |
| 30 Aug 2022 | ₹20.1 | ₹68 | ₹18.55 | ₹61.75 | 2,37,302 | 88,000 |
| 1 Sept 2022 | ₹25 | ₹58 | ₹16.85 | ₹29 | 6,38,552 | 2,63,450 |
| 2 Sept 2022 | ₹31.3 | ₹32 | ₹16.95 | ₹18.55 | 15,79,502 | 4,00,100 |
| 5 Sept 2022 | ₹18.7 | ₹26.1 | ₹16.45 | ₹21.75 | 16,86,451 | 6,98,750 |
| 6 Sept 2022 | ₹20.2 | ₹27.7 | ₹16 | ₹18 | 16,15,951 | 8,96,650 |
| 7 Sept 2022 | ₹12.95 | ₹15.45 | ₹10.4 | ₹14 | 35,94,453 | 13,07,450 |
| 8 Sept 2022 | ₹16.85 | ₹18.65 | ₹11.15 | ₹14.5 | 77,99,202 | 22,38,950 |
| 9 Sept 2022 | ₹19.3 | ₹20.45 | ₹9 | ₹9.3 | 3,50,83,053 | 35,71,050 |
| 12 Sept 2022 | ₹9.3 | ₹16.6 | ₹7.65 | ₹9.3 | 4,37,24,702 | 47,53,400 |
| 13 Sept 2022 | ₹16.15 | ₹20 | ₹12.1 | ₹17.5 | 5,22,47,253 | 45,43,200 |
| 14 Sept 2022 | ₹4.05 | ₹12.2 | ₹2.35 | ₹3.45 | 12,74,81,203 | 65,45,950 |
| 15 Sept 2022 | ₹2.45 | ₹3.65 | ₹0.05 | ₹0.1 | 10,17,51,203 | 58,95,000 |