NIFTY 50 18,200 CE traded across 22 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹141.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹71.05 | ₹126.05 | ₹71.05 | ₹121 | 1,701 | 1,450 |
| 24 Aug 2022 | ₹120.5 | ₹123.65 | ₹100 | ₹112.5 | 1,051 | 1,900 |
| 25 Aug 2022 | ₹107.6 | ₹140 | ₹107.6 | ₹109.8 | 951 | 2,250 |
| 26 Aug 2022 | ₹140 | ₹140 | ₹82.5 | ₹82.5 | 1,951 | 2,900 |
| 29 Aug 2022 | ₹86 | ₹86 | ₹24.35 | ₹40.5 | 6,401 | 5,400 |
| 30 Aug 2022 | ₹42.05 | ₹141.15 | ₹42.05 | ₹120 | 12,601 | 8,650 |
| 1 Sept 2022 | ₹99 | ₹109.3 | ₹65.25 | ₹84.5 | 12,651 | 10,650 |
| 2 Sept 2022 | ₹77.2 | ₹77.2 | ₹54.45 | ₹58 | 20,651 | 17,600 |
| 5 Sept 2022 | ₹58.25 | ₹82.85 | ₹58.25 | ₹76.4 | 1,06,651 | 43,650 |
| 6 Sept 2022 | ₹79.9 | ₹90 | ₹59.65 | ₹67.1 | 99,301 | 63,350 |
| 7 Sept 2022 | ₹57.9 | ₹61 | ₹45.5 | ₹57.1 | 2,62,151 | 1,68,000 |
| 8 Sept 2022 | ₹65.8 | ₹76.95 | ₹56.1 | ₹72 | 4,16,401 | 2,10,450 |
| 9 Sept 2022 | ₹90 | ₹95.25 | ₹62.8 | ₹72.05 | 9,66,201 | 2,90,550 |
| 12 Sept 2022 | ₹87.35 | ₹103.4 | ₹71.3 | ₹87 | 13,80,702 | 3,61,750 |
| 13 Sept 2022 | ₹114 | ₹133.8 | ₹98.3 | ₹125.1 | 21,42,252 | 5,57,300 |
| 14 Sept 2022 | ₹64.5 | ₹128.5 | ₹47.15 | ₹103 | 73,48,502 | 13,48,300 |
| 15 Sept 2022 | ₹113 | ₹120.5 | ₹39.5 | ₹41.6 | 1,74,25,203 | 28,65,050 |
| 16 Sept 2022 | ₹33.3 | ₹33.3 | ₹11 | ₹12.3 | 5,21,74,202 | 63,35,350 |
| 19 Sept 2022 | ₹11 | ₹11.4 | ₹5.75 | ₹6.35 | 5,26,99,653 | 60,50,600 |
| 20 Sept 2022 | ₹11.25 | ₹19.65 | ₹6.25 | ₹6.35 | 7,24,76,553 | 57,94,500 |
| 21 Sept 2022 | ₹4.7 | ₹7.75 | ₹2.75 | ₹4.1 | 7,98,84,403 | 74,60,050 |
| 22 Sept 2022 | ₹1 | ₹1.9 | ₹0.05 | ₹0.05 | 5,25,64,703 | 46,38,250 |