NIFTY 50 18,300 CE traded across 22 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹329.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹74.55 | ₹84.05 | ₹74.5 | ₹84.05 | 251 | 850 |
| 24 Aug 2022 | ₹89.15 | ₹97.25 | ₹86 | ₹86 | 451 | 1,150 |
| 25 Aug 2022 | ₹103.85 | ₹115.8 | ₹102.15 | ₹106.35 | 751 | 1,550 |
| 26 Aug 2022 | ₹175.6 | ₹175.6 | ₹58 | ₹75.6 | 3,801 | 1,900 |
| 29 Aug 2022 | ₹65 | ₹65 | ₹27.55 | ₹28.05 | 4,151 | 3,400 |
| 30 Aug 2022 | ₹35 | ₹103.9 | ₹35 | ₹89.85 | 7,651 | 4,300 |
| 1 Sept 2022 | ₹60 | ₹78.5 | ₹48.6 | ₹48.6 | 2,501 | 5,600 |
| 2 Sept 2022 | ₹55.55 | ₹55.55 | ₹38.3 | ₹42.2 | 30,902 | 18,400 |
| 5 Sept 2022 | ₹38.85 | ₹58.05 | ₹38.85 | ₹54.1 | 61,402 | 35,650 |
| 6 Sept 2022 | ₹60 | ₹64.2 | ₹41.75 | ₹49.45 | 1,47,302 | 1,01,300 |
| 7 Sept 2022 | ₹31.05 | ₹43.55 | ₹31.05 | ₹40.15 | 2,84,801 | 1,98,850 |
| 8 Sept 2022 | ₹45.55 | ₹54.3 | ₹39.1 | ₹49.95 | 3,43,601 | 2,29,950 |
| 9 Sept 2022 | ₹56 | ₹329.95 | ₹42.6 | ₹48.65 | 8,86,351 | 2,71,900 |
| 12 Sept 2022 | ₹51.75 | ₹71.2 | ₹47.9 | ₹58.95 | 10,30,301 | 3,53,300 |
| 13 Sept 2022 | ₹79.95 | ₹92.85 | ₹66.55 | ₹86.5 | 20,45,051 | 5,27,850 |
| 14 Sept 2022 | ₹46.85 | ₹88.4 | ₹27.75 | ₹71.65 | 45,71,052 | 7,08,250 |
| 15 Sept 2022 | ₹72.75 | ₹83.85 | ₹22.75 | ₹23.9 | 1,16,63,153 | 17,30,500 |
| 16 Sept 2022 | ₹19.65 | ₹19.65 | ₹6.9 | ₹8 | 4,80,83,102 | 42,96,200 |
| 19 Sept 2022 | ₹5.9 | ₹7.3 | ₹3.4 | ₹3.55 | 3,77,13,653 | 44,67,850 |
| 20 Sept 2022 | ₹5 | ₹8.2 | ₹2.65 | ₹2.65 | 4,87,17,053 | 46,32,550 |
| 21 Sept 2022 | ₹2.5 | ₹3 | ₹1.5 | ₹2.15 | 5,86,34,053 | 60,10,100 |
| 22 Sept 2022 | ₹0.95 | ₹1.45 | ₹0.05 | ₹0.05 | 2,65,04,653 | 43,65,850 |