NIFTY 50 18,400 CE traded across 19 sessions from 26 Aug 2022 to 22 Sept 2022, with a life-high of ₹65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2022 | ₹60 | ₹60 | ₹55 | ₹55 | 351 | 100 |
| 29 Aug 2022 | ₹22 | ₹23.15 | ₹22 | ₹22.9 | 1,151 | 1,250 |
| 30 Aug 2022 | ₹26 | ₹56.2 | ₹26 | ₹50.05 | 2,751 | 1,100 |
| 1 Sept 2022 | ₹51.3 | ₹65 | ₹38 | ₹43.05 | 2,101 | 1,850 |
| 2 Sept 2022 | ₹37 | ₹37.95 | ₹28.45 | ₹30.9 | 19,001 | 8,450 |
| 5 Sept 2022 | ₹29.5 | ₹41.65 | ₹28.05 | ₹38 | 28,702 | 12,950 |
| 6 Sept 2022 | ₹42 | ₹44.85 | ₹27.5 | ₹33 | 1,05,201 | 63,850 |
| 7 Sept 2022 | ₹22.85 | ₹30.05 | ₹21.75 | ₹26.45 | 2,00,701 | 1,47,450 |
| 8 Sept 2022 | ₹33.05 | ₹36.45 | ₹26.05 | ₹33.4 | 2,95,352 | 2,41,850 |
| 9 Sept 2022 | ₹38.7 | ₹41.4 | ₹28.35 | ₹30.6 | 7,02,901 | 3,30,200 |
| 12 Sept 2022 | ₹33.5 | ₹47 | ₹30.65 | ₹37.95 | 12,96,901 | 5,68,300 |
| 13 Sept 2022 | ₹45.7 | ₹61.25 | ₹43.3 | ₹56 | 16,59,201 | 7,33,900 |
| 14 Sept 2022 | ₹19.55 | ₹58.1 | ₹18.45 | ₹47 | 40,62,852 | 9,76,200 |
| 15 Sept 2022 | ₹57.45 | ₹57.45 | ₹12.5 | ₹12.7 | 94,66,452 | 20,31,850 |
| 16 Sept 2022 | ₹7.9 | ₹12.4 | ₹4.85 | ₹5.45 | 3,98,97,653 | 49,69,300 |
| 19 Sept 2022 | ₹2.8 | ₹5 | ₹2.15 | ₹2.5 | 2,23,17,803 | 40,84,900 |
| 20 Sept 2022 | ₹3.1 | ₹3.45 | ₹1.5 | ₹1.55 | 3,23,65,053 | 40,01,650 |
| 21 Sept 2022 | ₹1.55 | ₹2 | ₹1.05 | ₹1.25 | 3,50,29,653 | 34,76,650 |
| 22 Sept 2022 | ₹0.9 | ₹1.15 | ₹0.05 | ₹0.05 | 1,34,35,652 | 14,71,950 |