NIFTY 50 18,100 CE traded across 20 sessions from 25 Aug 2022 to 22 Sept 2022, with a life-high of ₹184.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Aug 2022 | ₹182.65 | ₹182.65 | ₹120 | ₹120 | 351 | 800 |
| 26 Aug 2022 | ₹121.05 | ₹128.25 | ₹120 | ₹120 | 251 | 1,100 |
| 29 Aug 2022 | ₹54 | ₹54.35 | ₹51 | ₹51 | 351 | 1,150 |
| 30 Aug 2022 | ₹60 | ₹145 | ₹60 | ₹145 | 751 | 1,250 |
| 1 Sept 2022 | ₹90 | ₹141 | ₹77.4 | ₹101.05 | 3,051 | 2,650 |
| 2 Sept 2022 | ₹99.4 | ₹105.1 | ₹73.3 | ₹79.35 | 22,951 | 7,050 |
| 5 Sept 2022 | ₹80.95 | ₹112 | ₹78.05 | ₹105 | 78,451 | 29,650 |
| 6 Sept 2022 | ₹105 | ₹119.4 | ₹79.9 | ₹91.45 | 95,401 | 44,700 |
| 7 Sept 2022 | ₹67.3 | ₹84.3 | ₹62.45 | ₹78.55 | 1,48,201 | 69,050 |
| 8 Sept 2022 | ₹96.9 | ₹107 | ₹79.6 | ₹101.15 | 3,24,051 | 1,37,500 |
| 9 Sept 2022 | ₹127.8 | ₹129.8 | ₹90 | ₹102.25 | 7,96,552 | 2,53,550 |
| 12 Sept 2022 | ₹110.25 | ₹144.95 | ₹103.05 | ₹123 | 10,00,301 | 3,87,350 |
| 13 Sept 2022 | ₹151 | ₹184.75 | ₹142.55 | ₹175 | 30,51,101 | 6,43,950 |
| 14 Sept 2022 | ₹61.15 | ₹177.85 | ₹61.15 | ₹146.95 | 74,37,502 | 11,48,500 |
| 15 Sept 2022 | ₹153.55 | ₹168 | ₹65.15 | ₹66.5 | 2,03,00,602 | 29,15,700 |
| 16 Sept 2022 | ₹56 | ₹56 | ₹17.3 | ₹19.5 | 5,63,59,253 | 50,79,750 |
| 19 Sept 2022 | ₹19 | ₹20.05 | ₹10 | ₹11.8 | 5,19,76,003 | 50,25,250 |
| 20 Sept 2022 | ₹15.35 | ₹41.75 | ₹15 | ₹15 | 8,06,51,703 | 51,27,850 |
| 21 Sept 2022 | ₹14.8 | ₹19.75 | ₹6.6 | ₹9.15 | 9,74,19,753 | 69,93,750 |
| 22 Sept 2022 | ₹3.2 | ₹4.4 | ₹0.05 | ₹0.05 | 6,03,71,453 | 34,70,450 |