NIFTY 50 18,600 CE traded across 19 sessions from 19 Aug 2022 to 15 Sept 2022, with a life-high of ₹83.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | ₹83.4 | ₹83.4 | ₹83.4 | ₹83.4 | 51 | 0 |
| 22 Aug 2022 | ₹25.95 | ₹28 | ₹25.95 | ₹28 | 151 | 100 |
| 23 Aug 2022 | ₹28 | ₹28 | ₹28 | ₹28 | 51 | 100 |
| 24 Aug 2022 | ₹28 | ₹28 | ₹28 | ₹28 | 501 | 200 |
| 25 Aug 2022 | ₹28.65 | ₹30 | ₹16 | ₹17 | 8,901 | 4,300 |
| 26 Aug 2022 | ₹21 | ₹22.1 | ₹12.25 | ₹13.8 | 33,151 | 17,650 |
| 29 Aug 2022 | ₹7.9 | ₹17.9 | ₹6.05 | ₹7.2 | 36,001 | 21,650 |
| 30 Aug 2022 | ₹10.1 | ₹27.7 | ₹7.65 | ₹25.25 | 88,351 | 26,300 |
| 1 Sept 2022 | ₹14.45 | ₹19.5 | ₹9.2 | ₹9.9 | 1,74,201 | 64,700 |
| 2 Sept 2022 | ₹10 | ₹10.45 | ₹5.15 | ₹5.75 | 2,75,252 | 1,14,750 |
| 5 Sept 2022 | ₹5.95 | ₹7.05 | ₹4.9 | ₹5.85 | 5,77,151 | 1,95,650 |
| 6 Sept 2022 | ₹6.85 | ₹7.05 | ₹4.25 | ₹4.5 | 8,14,002 | 2,89,650 |
| 7 Sept 2022 | ₹5.7 | ₹6.7 | ₹2.95 | ₹3.3 | 13,32,503 | 5,18,200 |
| 8 Sept 2022 | ₹4.95 | ₹5.4 | ₹2.2 | ₹2.55 | 35,45,601 | 14,01,100 |
| 9 Sept 2022 | ₹3.05 | ₹3.25 | ₹1.95 | ₹2.3 | 1,27,03,753 | 23,07,900 |
| 12 Sept 2022 | ₹2.4 | ₹2.45 | ₹1.45 | ₹1.5 | 1,83,77,202 | 29,19,050 |
| 13 Sept 2022 | ₹1.65 | ₹1.95 | ₹1.1 | ₹1.35 | 1,80,51,302 | 31,51,450 |
| 14 Sept 2022 | ₹1.45 | ₹1.75 | ₹0.85 | ₹0.95 | 2,66,26,503 | 25,87,950 |
| 15 Sept 2022 | ₹0.8 | ₹1.7 | ₹0.05 | ₹0.05 | 1,62,54,102 | 18,86,200 |