NIFTY 50 18,900 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹44.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹32.95 | ₹38.4 | ₹32.35 | ₹38.4 | 502 | 550 |
| 17 Aug 2022 | ₹33.85 | ₹43.9 | ₹33.85 | ₹41.5 | 1,151 | 1,250 |
| 18 Aug 2022 | ₹39.5 | ₹44.35 | ₹35.5 | ₹44.35 | 1,901 | 2,650 |
| 19 Aug 2022 | ₹36.75 | ₹36.75 | ₹16.3 | ₹21 | 11,001 | 10,800 |
| 22 Aug 2022 | ₹13.85 | ₹22.95 | ₹12.1 | ₹12.1 | 2,051 | 11,150 |
| 23 Aug 2022 | ₹11.85 | ₹17.5 | ₹11.55 | ₹11.55 | 6,351 | 6,250 |
| 24 Aug 2022 | ₹18 | ₹18 | ₹10.25 | ₹12.95 | 4,651 | 6,050 |
| 25 Aug 2022 | ₹12.8 | ₹16.15 | ₹12.8 | ₹16.15 | 1,651 | 4,900 |
| 26 Aug 2022 | ₹15.15 | ₹15.15 | ₹6.25 | ₹6.4 | 17,601 | 6,900 |
| 29 Aug 2022 | ₹5.05 | ₹5.85 | ₹4.55 | ₹5.35 | 7,801 | 7,900 |
| 30 Aug 2022 | ₹5.15 | ₹11.6 | ₹4.65 | ₹10.7 | 27,551 | 12,850 |
| 1 Sept 2022 | ₹10.95 | ₹10.95 | ₹4.2 | ₹5.4 | 61,851 | 25,500 |
| 2 Sept 2022 | ₹5 | ₹6.05 | ₹2.9 | ₹3.1 | 1,22,802 | 40,100 |
| 5 Sept 2022 | ₹3 | ₹3.05 | ₹2.35 | ₹2.5 | 66,452 | 45,400 |
| 6 Sept 2022 | ₹2.7 | ₹3 | ₹2 | ₹2.05 | 95,951 | 41,650 |
| 7 Sept 2022 | ₹2.15 | ₹2.9 | ₹1.85 | ₹2.05 | 1,69,751 | 57,850 |
| 8 Sept 2022 | ₹2.75 | ₹2.75 | ₹1.1 | ₹1.15 | 4,59,202 | 1,41,050 |
| 9 Sept 2022 | ₹2.4 | ₹2.4 | ₹1.1 | ₹1.6 | 41,18,201 | 7,39,300 |
| 12 Sept 2022 | ₹1.6 | ₹1.8 | ₹1.15 | ₹1.15 | 41,76,403 | 8,59,500 |
| 13 Sept 2022 | ₹5.9 | ₹5.9 | ₹0.75 | ₹0.85 | 27,19,203 | 7,01,550 |
| 14 Sept 2022 | ₹0.8 | ₹1.25 | ₹0.55 | ₹0.7 | 35,50,202 | 4,94,950 |
| 15 Sept 2022 | ₹0.7 | ₹1.3 | ₹0.05 | ₹0.1 | 49,84,851 | 3,97,600 |