NIFTY 50 19,350 CE traded across 21 sessions from 17 Aug 2022 to 15 Sept 2022, with a life-high of ₹26 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | ₹26 | ₹26 | ₹18 | ₹18 | 1,001 | 600 |
| 18 Aug 2022 | ₹19 | ₹20 | ₹13 | ₹13.5 | 3,551 | 2,150 |
| 19 Aug 2022 | ₹16 | ₹16 | ₹7.5 | ₹8 | 4,501 | 3,000 |
| 22 Aug 2022 | ₹8 | ₹8 | ₹6.2 | ₹6.2 | 401 | 2,450 |
| 23 Aug 2022 | ₹8.25 | ₹8.25 | ₹8.25 | ₹8.25 | 51 | 2,350 |
| 24 Aug 2022 | ₹8.25 | ₹8.25 | ₹7.25 | ₹7.25 | 801 | 2,900 |
| 25 Aug 2022 | ₹7.5 | ₹8 | ₹7 | ₹7.1 | 3,201 | 5,150 |
| 26 Aug 2022 | ₹6.95 | ₹7.9 | ₹4.35 | ₹4.75 | 8,352 | 4,500 |
| 29 Aug 2022 | ₹3 | ₹5.2 | ₹2.95 | ₹3.85 | 5,851 | 3,500 |
| 30 Aug 2022 | ₹3.1 | ₹3.5 | ₹3.1 | ₹3.5 | 101 | 3,450 |
| 1 Sept 2022 | ₹4.95 | ₹5.8 | ₹3.3 | ₹3.4 | 8,802 | 8,100 |
| 2 Sept 2022 | ₹3.4 | ₹3.4 | ₹2.25 | ₹2.5 | 3,801 | 6,700 |
| 5 Sept 2022 | ₹2.5 | ₹2.5 | ₹1.85 | ₹2.05 | 6,101 | 8,700 |
| 6 Sept 2022 | ₹2 | ₹2 | ₹1.55 | ₹1.6 | 2,151 | 9,050 |
| 7 Sept 2022 | ₹1.6 | ₹2.3 | ₹1.5 | ₹1.65 | 14,251 | 13,050 |
| 8 Sept 2022 | ₹1.6 | ₹1.8 | ₹0.95 | ₹0.95 | 17,651 | 16,450 |
| 9 Sept 2022 | ₹1 | ₹1.15 | ₹0.75 | ₹0.8 | 2,57,951 | 62,750 |
| 12 Sept 2022 | ₹0.85 | ₹1.25 | ₹0.7 | ₹0.75 | 3,23,951 | 76,100 |
| 13 Sept 2022 | ₹0.75 | ₹0.85 | ₹0.35 | ₹0.4 | 5,60,251 | 1,20,700 |
| 14 Sept 2022 | ₹0.4 | ₹0.7 | ₹0.25 | ₹0.3 | 4,21,801 | 58,750 |
| 15 Sept 2022 | ₹0.3 | ₹0.8 | ₹0.05 | ₹0.05 | 2,44,652 | 65,700 |