NIFTY 50 18,500 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹115 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹68 | ₹83 | ₹67.25 | ₹82 | 7,551 | 4,850 |
| 17 Aug 2022 | ₹85 | ₹111.95 | ₹83.1 | ₹106 | 8,851 | 8,700 |
| 18 Aug 2022 | ₹100 | ₹115 | ₹91 | ₹110 | 10,151 | 10,350 |
| 19 Aug 2022 | ₹108.15 | ₹110.2 | ₹63.35 | ₹64.65 | 26,201 | 19,850 |
| 22 Aug 2022 | ₹47.35 | ₹47.5 | ₹31.95 | ₹34.35 | 59,301 | 37,300 |
| 23 Aug 2022 | ₹26.6 | ₹43.25 | ₹23.9 | ₹40 | 40,751 | 38,050 |
| 24 Aug 2022 | ₹42 | ₹45.4 | ₹29.85 | ₹34.2 | 68,951 | 47,050 |
| 25 Aug 2022 | ₹35.75 | ₹38.8 | ₹20.75 | ₹22 | 1,17,452 | 91,400 |
| 26 Aug 2022 | ₹30 | ₹30.2 | ₹16.85 | ₹19 | 1,99,101 | 1,57,550 |
| 29 Aug 2022 | ₹10 | ₹12 | ₹7.5 | ₹9.85 | 1,64,301 | 1,37,250 |
| 30 Aug 2022 | ₹9.65 | ₹34.75 | ₹9.65 | ₹33.55 | 3,98,101 | 1,71,000 |
| 1 Sept 2022 | ₹28 | ₹28 | ₹13.15 | ₹14.35 | 4,95,902 | 3,21,250 |
| 2 Sept 2022 | ₹14.1 | ₹15.6 | ₹7.8 | ₹8.75 | 9,48,452 | 4,22,300 |
| 5 Sept 2022 | ₹9.55 | ₹10.3 | ₹7.25 | ₹8.7 | 11,69,551 | 5,70,200 |
| 6 Sept 2022 | ₹8.55 | ₹10.8 | ₹6.5 | ₹7.25 | 11,96,102 | 5,89,300 |
| 7 Sept 2022 | ₹4.55 | ₹6.3 | ₹3.85 | ₹5.25 | 23,40,202 | 8,92,350 |
| 8 Sept 2022 | ₹6.65 | ₹6.65 | ₹3.35 | ₹4 | 64,54,001 | 23,59,550 |
| 9 Sept 2022 | ₹5.4 | ₹5.45 | ₹2.8 | ₹3 | 2,87,77,352 | 48,19,050 |
| 12 Sept 2022 | ₹2.95 | ₹3.5 | ₹2 | ₹2.15 | 3,78,57,903 | 56,83,650 |
| 13 Sept 2022 | ₹2.35 | ₹3.5 | ₹1.85 | ₹2.4 | 3,81,22,301 | 61,20,450 |
| 14 Sept 2022 | ₹1.4 | ₹2.35 | ₹1.05 | ₹1.15 | 7,37,05,653 | 67,58,300 |
| 15 Sept 2022 | ₹0.9 | ₹1.9 | ₹0.05 | ₹0.05 | 4,72,77,453 | 55,24,450 |