NIFTY 50 18,400 CE traded across 21 sessions from 17 Aug 2022 to 15 Sept 2022, with a life-high of ₹142.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | ₹125 | ₹134.9 | ₹121.45 | ₹121.45 | 451 | 350 |
| 18 Aug 2022 | ₹124.5 | ₹142.95 | ₹118.2 | ₹127.7 | 652 | 550 |
| 19 Aug 2022 | ₹125 | ₹125 | ₹82.1 | ₹82.1 | 1,601 | 1,400 |
| 22 Aug 2022 | ₹68.8 | ₹68.8 | ₹41.5 | ₹41.5 | 4,051 | 3,050 |
| 23 Aug 2022 | ₹40 | ₹59.15 | ₹32 | ₹54 | 3,601 | 3,550 |
| 24 Aug 2022 | ₹49.6 | ₹52 | ₹34 | ₹48.05 | 23,651 | 12,400 |
| 25 Aug 2022 | ₹50.05 | ₹56 | ₹28.55 | ₹28.55 | 39,051 | 14,750 |
| 26 Aug 2022 | ₹38 | ₹40 | ₹24.75 | ₹26.3 | 43,551 | 27,900 |
| 29 Aug 2022 | ₹12.3 | ₹17.7 | ₹11.05 | ₹12.15 | 69,701 | 30,600 |
| 30 Aug 2022 | ₹14.75 | ₹49.95 | ₹12.15 | ₹45.55 | 1,70,502 | 59,800 |
| 1 Sept 2022 | ₹46.15 | ₹46.15 | ₹17.45 | ₹20.3 | 3,77,701 | 1,82,300 |
| 2 Sept 2022 | ₹20.3 | ₹21.75 | ₹11.05 | ₹13.45 | 5,74,602 | 2,65,950 |
| 5 Sept 2022 | ₹12.75 | ₹16.35 | ₹10.85 | ₹14.5 | 7,71,552 | 4,50,250 |
| 6 Sept 2022 | ₹14.85 | ₹17.15 | ₹9.95 | ₹11 | 10,71,502 | 6,09,900 |
| 7 Sept 2022 | ₹9.7 | ₹10.4 | ₹5.8 | ₹8.1 | 21,82,702 | 7,55,300 |
| 8 Sept 2022 | ₹9.15 | ₹10.65 | ₹6.05 | ₹7.5 | 71,45,101 | 25,80,500 |
| 9 Sept 2022 | ₹9.9 | ₹11.7 | ₹4.5 | ₹4.8 | 3,23,25,453 | 37,18,350 |
| 12 Sept 2022 | ₹3.6 | ₹6.85 | ₹3.5 | ₹3.85 | 3,30,70,602 | 37,22,400 |
| 13 Sept 2022 | ₹6.9 | ₹6.95 | ₹4.4 | ₹5.7 | 3,80,84,353 | 47,71,200 |
| 14 Sept 2022 | ₹2.2 | ₹4.7 | ₹1.4 | ₹1.4 | 7,68,41,652 | 51,59,000 |
| 15 Sept 2022 | ₹1 | ₹2.2 | ₹0.05 | ₹0.05 | 5,46,74,603 | 59,49,000 |