NIFTY 50 18,700 CE traded across 21 sessions from 17 Aug 2022 to 15 Sept 2022, with a life-high of ₹68.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | ₹40.5 | ₹40.5 | ₹40.5 | ₹40.5 | 51 | 50 |
| 18 Aug 2022 | ₹50 | ₹61.8 | ₹50 | ₹61.8 | 3,401 | 3,200 |
| 19 Aug 2022 | ₹64.9 | ₹68.2 | ₹37.85 | ₹37.85 | 1,851 | 3,550 |
| 22 Aug 2022 | ₹37.85 | ₹56.8 | ₹19.25 | ₹20.55 | 5,902 | 2,800 |
| 23 Aug 2022 | ₹17.85 | ₹24.95 | ₹14.1 | ₹24 | 3,001 | 3,700 |
| 24 Aug 2022 | ₹22.05 | ₹22.05 | ₹17.8 | ₹20 | 901 | 4,000 |
| 25 Aug 2022 | ₹20.2 | ₹30 | ₹8.1 | ₹21.95 | 15,801 | 7,900 |
| 26 Aug 2022 | ₹19 | ₹19 | ₹9.5 | ₹10.25 | 26,101 | 23,050 |
| 29 Aug 2022 | ₹8 | ₹8 | ₹5.4 | ₹6.75 | 41,751 | 22,800 |
| 30 Aug 2022 | ₹7 | ₹30 | ₹6.2 | ₹19.35 | 78,601 | 25,550 |
| 1 Sept 2022 | ₹8.3 | ₹15.95 | ₹6.7 | ₹7 | 1,36,051 | 60,000 |
| 2 Sept 2022 | ₹7.15 | ₹8.55 | ₹4 | ₹4.4 | 2,66,551 | 1,08,100 |
| 5 Sept 2022 | ₹4.6 | ₹4.6 | ₹3.7 | ₹4.05 | 4,14,701 | 2,39,500 |
| 6 Sept 2022 | ₹4.65 | ₹4.65 | ₹2.8 | ₹3 | 3,28,401 | 2,55,900 |
| 7 Sept 2022 | ₹3.05 | ₹3.8 | ₹1.95 | ₹2.75 | 7,14,802 | 3,19,050 |
| 8 Sept 2022 | ₹5 | ₹5 | ₹1.55 | ₹1.8 | 25,51,951 | 12,54,350 |
| 9 Sept 2022 | ₹2 | ₹2.4 | ₹1.55 | ₹2 | 1,10,70,102 | 30,35,650 |
| 12 Sept 2022 | ₹1.75 | ₹2.05 | ₹1.3 | ₹1.3 | 1,09,57,152 | 30,15,450 |
| 13 Sept 2022 | ₹1.35 | ₹1.6 | ₹1 | ₹1.05 | 91,09,853 | 24,17,400 |
| 14 Sept 2022 | ₹0.85 | ₹1.45 | ₹0.7 | ₹0.75 | 1,13,89,352 | 18,55,300 |
| 15 Sept 2022 | ₹0.7 | ₹1.65 | ₹0.05 | ₹0.05 | 1,00,26,452 | 13,88,000 |