NIFTY 50 18,500 CE traded across 22 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹63.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹41 | ₹62.5 | ₹41 | ₹58.5 | 13,051 | 14,150 |
| 24 Aug 2022 | ₹59.95 | ₹59.95 | ₹45.05 | ₹53.8 | 6,451 | 16,000 |
| 25 Aug 2022 | ₹56.3 | ₹63.55 | ₹33.1 | ₹40.75 | 17,851 | 20,000 |
| 26 Aug 2022 | ₹47 | ₹53 | ₹33.45 | ₹35 | 16,401 | 23,350 |
| 29 Aug 2022 | ₹29.9 | ₹29.9 | ₹15.05 | ₹16.3 | 47,551 | 34,300 |
| 30 Aug 2022 | ₹21 | ₹58.85 | ₹17.15 | ₹54 | 42,101 | 34,150 |
| 1 Sept 2022 | ₹49.65 | ₹49.65 | ₹26.5 | ₹31.35 | 44,451 | 47,200 |
| 2 Sept 2022 | ₹29.25 | ₹38.95 | ₹20.7 | ₹21.15 | 98,402 | 74,000 |
| 5 Sept 2022 | ₹22.05 | ₹30 | ₹18.6 | ₹30 | 1,70,802 | 1,18,550 |
| 6 Sept 2022 | ₹27.05 | ₹30.8 | ₹20.85 | ₹22.3 | 1,45,302 | 1,51,200 |
| 7 Sept 2022 | ₹13.45 | ₹20.05 | ₹13 | ₹17.5 | 2,30,303 | 2,08,550 |
| 8 Sept 2022 | ₹22.05 | ₹24.85 | ₹17.25 | ₹20.35 | 5,55,851 | 3,11,050 |
| 9 Sept 2022 | ₹23.3 | ₹28.7 | ₹18.5 | ₹19.8 | 13,09,101 | 4,27,100 |
| 12 Sept 2022 | ₹19.95 | ₹29.25 | ₹19.25 | ₹23.05 | 14,46,652 | 5,98,000 |
| 13 Sept 2022 | ₹27.05 | ₹38 | ₹25.7 | ₹34.8 | 22,44,102 | 8,25,200 |
| 14 Sept 2022 | ₹23.85 | ₹36.2 | ₹11.85 | ₹29 | 52,39,452 | 10,59,450 |
| 15 Sept 2022 | ₹31.75 | ₹34.1 | ₹7 | ₹7.25 | 1,26,01,603 | 29,66,550 |
| 16 Sept 2022 | ₹4.8 | ₹6.15 | ₹3.5 | ₹4.05 | 4,39,75,453 | 71,87,100 |
| 19 Sept 2022 | ₹3.4 | ₹3.8 | ₹1.6 | ₹1.75 | 3,48,48,153 | 59,88,450 |
| 20 Sept 2022 | ₹1.85 | ₹2.2 | ₹1.15 | ₹1.2 | 3,38,96,452 | 51,94,650 |
| 21 Sept 2022 | ₹1.1 | ₹1.6 | ₹0.7 | ₹0.85 | 3,51,86,552 | 50,00,800 |
| 22 Sept 2022 | ₹0.6 | ₹1 | ₹0.05 | ₹0.05 | 1,53,29,252 | 35,15,200 |