NIFTY 50 18,800 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹58.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹35 | ₹41 | ₹35 | ₹40.7 | 701 | 300 |
| 17 Aug 2022 | ₹40.7 | ₹50 | ₹35 | ₹50 | 3,601 | 3,100 |
| 18 Aug 2022 | ₹50 | ₹58.7 | ₹42.45 | ₹58.7 | 1,351 | 3,600 |
| 19 Aug 2022 | ₹51.65 | ₹51.7 | ₹19 | ₹29 | 3,951 | 3,750 |
| 22 Aug 2022 | ₹21 | ₹22.1 | ₹14.3 | ₹15.8 | 10,151 | 5,750 |
| 23 Aug 2022 | ₹16 | ₹19.9 | ₹12.75 | ₹18.95 | 2,101 | 6,250 |
| 24 Aug 2022 | ₹18.85 | ₹18.85 | ₹14.05 | ₹17.55 | 1,151 | 6,700 |
| 25 Aug 2022 | ₹18.45 | ₹18.45 | ₹8.15 | ₹8.15 | 6,501 | 7,700 |
| 26 Aug 2022 | ₹10 | ₹13.35 | ₹7.05 | ₹7.05 | 11,601 | 7,750 |
| 29 Aug 2022 | ₹7 | ₹7 | ₹5.15 | ₹5.4 | 12,501 | 7,650 |
| 30 Aug 2022 | ₹6.65 | ₹15.35 | ₹5.5 | ₹14.05 | 33,151 | 15,350 |
| 1 Sept 2022 | ₹10.1 | ₹11.8 | ₹5.35 | ₹5.5 | 93,301 | 42,550 |
| 2 Sept 2022 | ₹5.5 | ₹7.45 | ₹3.2 | ₹3.2 | 1,97,351 | 79,700 |
| 5 Sept 2022 | ₹3.25 | ₹3.65 | ₹2.6 | ₹3.15 | 1,74,152 | 1,26,600 |
| 6 Sept 2022 | ₹3.5 | ₹3.9 | ₹1.8 | ₹2.4 | 3,39,502 | 1,55,900 |
| 7 Sept 2022 | ₹1.95 | ₹3.2 | ₹1.95 | ₹2.2 | 3,80,203 | 1,18,200 |
| 8 Sept 2022 | ₹2.4 | ₹3.25 | ₹1.2 | ₹1.4 | 13,01,151 | 6,21,750 |
| 9 Sept 2022 | ₹2 | ₹2 | ₹1.35 | ₹1.7 | 75,70,752 | 12,97,100 |
| 12 Sept 2022 | ₹1.8 | ₹1.9 | ₹1.25 | ₹1.25 | 67,73,102 | 11,64,550 |
| 13 Sept 2022 | ₹1.35 | ₹1.45 | ₹0.85 | ₹1 | 47,13,103 | 10,19,050 |
| 14 Sept 2022 | ₹0.85 | ₹1.3 | ₹0.65 | ₹0.85 | 62,94,952 | 6,81,500 |
| 15 Sept 2022 | ₹0.7 | ₹1.45 | ₹0.05 | ₹0.05 | 69,54,651 | 6,88,150 |