NIFTY 50 19,200 CE traded across 21 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹89.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹30.1 | ₹30.1 | ₹28.4 | ₹28.4 | 101 | 50 |
| 18 Aug 2022 | ₹20 | ₹21.05 | ₹18 | ₹19.2 | 1,901 | 700 |
| 19 Aug 2022 | ₹89.95 | ₹89.95 | ₹9.3 | ₹11 | 3,651 | 2,250 |
| 22 Aug 2022 | ₹10.15 | ₹12.4 | ₹9.05 | ₹9.5 | 4,452 | 5,000 |
| 23 Aug 2022 | ₹10.65 | ₹11.75 | ₹7.15 | ₹9 | 1,351 | 5,550 |
| 24 Aug 2022 | ₹9.75 | ₹9.95 | ₹7 | ₹8.3 | 2,051 | 5,350 |
| 25 Aug 2022 | ₹8.3 | ₹8.7 | ₹6.7 | ₹7.3 | 28,002 | 21,450 |
| 26 Aug 2022 | ₹7 | ₹7 | ₹4.9 | ₹4.9 | 12,001 | 15,900 |
| 29 Aug 2022 | ₹5 | ₹5.15 | ₹3.55 | ₹4.25 | 12,351 | 14,700 |
| 30 Aug 2022 | ₹4.25 | ₹6.65 | ₹3.55 | ₹6.25 | 27,751 | 8,950 |
| 1 Sept 2022 | ₹6.4 | ₹6.4 | ₹3.45 | ₹3.45 | 34,751 | 12,150 |
| 2 Sept 2022 | ₹2.95 | ₹2.95 | ₹2.2 | ₹2.2 | 13,901 | 9,850 |
| 5 Sept 2022 | ₹2.4 | ₹2.65 | ₹1.75 | ₹1.9 | 6,351 | 10,750 |
| 6 Sept 2022 | ₹2.2 | ₹2.2 | ₹1.5 | ₹1.65 | 13,001 | 19,500 |
| 7 Sept 2022 | ₹1.65 | ₹2.35 | ₹1.35 | ₹1.8 | 50,002 | 43,700 |
| 8 Sept 2022 | ₹1.65 | ₹1.95 | ₹0.9 | ₹0.95 | 4,43,102 | 2,18,350 |
| 9 Sept 2022 | ₹1 | ₹1.2 | ₹0.85 | ₹0.9 | 29,81,501 | 8,38,750 |
| 12 Sept 2022 | ₹0.9 | ₹1.45 | ₹0.65 | ₹0.7 | 16,46,953 | 9,06,150 |
| 13 Sept 2022 | ₹0.7 | ₹0.95 | ₹0.4 | ₹0.45 | 20,34,652 | 8,60,950 |
| 14 Sept 2022 | ₹0.5 | ₹0.95 | ₹0.25 | ₹0.35 | 30,45,301 | 9,60,800 |
| 15 Sept 2022 | ₹0.3 | ₹0.95 | ₹0.05 | ₹0.05 | 22,96,851 | 7,15,700 |