NIFTY 50 19,300 CE traded across 21 sessions from 17 Aug 2022 to 15 Sept 2022, with a life-high of ₹21.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | ₹20 | ₹21.05 | ₹18.5 | ₹18.5 | 4,101 | 3,800 |
| 18 Aug 2022 | ₹20 | ₹20 | ₹15 | ₹16 | 2,951 | 4,450 |
| 19 Aug 2022 | ₹11.05 | ₹13 | ₹11.05 | ₹13 | 151 | 4,400 |
| 22 Aug 2022 | ₹11.75 | ₹11.75 | ₹8.65 | ₹9 | 4,552 | 6,000 |
| 23 Aug 2022 | ₹8.85 | ₹9.4 | ₹7.5 | ₹8.95 | 1,451 | 5,850 |
| 24 Aug 2022 | ₹7.5 | ₹8.85 | ₹7.5 | ₹8.7 | 501 | 6,150 |
| 25 Aug 2022 | ₹7.5 | ₹8.8 | ₹6.5 | ₹8.8 | 951 | 6,150 |
| 26 Aug 2022 | ₹7.9 | ₹7.9 | ₹4.6 | ₹4.65 | 14,301 | 7,750 |
| 29 Aug 2022 | ₹4.85 | ₹5.4 | ₹4 | ₹4 | 1,801 | 8,600 |
| 30 Aug 2022 | ₹3.7 | ₹6.1 | ₹3.65 | ₹5.45 | 6,901 | 10,200 |
| 1 Sept 2022 | ₹4.85 | ₹5.05 | ₹3 | ₹3.55 | 30,701 | 33,450 |
| 2 Sept 2022 | ₹3 | ₹3 | ₹2.15 | ₹2.3 | 49,751 | 19,400 |
| 5 Sept 2022 | ₹2.3 | ₹2.3 | ₹1.5 | ₹1.7 | 16,901 | 16,000 |
| 6 Sept 2022 | ₹1.85 | ₹2.2 | ₹1.5 | ₹1.5 | 18,702 | 25,750 |
| 7 Sept 2022 | ₹1.65 | ₹2.2 | ₹1.3 | ₹1.6 | 13,851 | 27,700 |
| 8 Sept 2022 | ₹1.6 | ₹1.95 | ₹0.9 | ₹0.95 | 3,01,051 | 1,63,200 |
| 9 Sept 2022 | ₹1 | ₹1.15 | ₹0.75 | ₹0.8 | 18,50,351 | 4,72,450 |
| 12 Sept 2022 | ₹0.85 | ₹1.25 | ₹0.65 | ₹0.75 | 16,22,452 | 6,34,500 |
| 13 Sept 2022 | ₹0.7 | ₹0.9 | ₹0.35 | ₹0.4 | 12,06,651 | 6,34,450 |
| 14 Sept 2022 | ₹0.45 | ₹0.8 | ₹0.25 | ₹0.25 | 16,47,001 | 5,35,700 |
| 15 Sept 2022 | ₹0.2 | ₹0.85 | ₹0.05 | ₹0.05 | 17,97,651 | 2,59,100 |