NIFTY 50 18,600 CE traded across 20 sessions from 25 Aug 2022 to 22 Sept 2022, with a life-high of ₹50 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Aug 2022 | ₹50 | ₹50 | ₹18.1 | ₹29.9 | 1,101 | 550 |
| 26 Aug 2022 | ₹25.5 | ₹38.8 | ₹25.05 | ₹25.1 | 9,951 | 1,850 |
| 29 Aug 2022 | ₹25.1 | ₹26.95 | ₹12.05 | ₹13.5 | 5,352 | 2,600 |
| 30 Aug 2022 | ₹21 | ₹44 | ₹19.75 | ₹44 | 4,351 | 2,700 |
| 1 Sept 2022 | ₹39.35 | ₹39.35 | ₹19.1 | ₹21.5 | 3,801 | 4,250 |
| 2 Sept 2022 | ₹20 | ₹23.3 | ₹15 | ₹15.5 | 11,701 | 9,500 |
| 5 Sept 2022 | ₹16 | ₹20.35 | ₹15 | ₹19.05 | 65,051 | 35,300 |
| 6 Sept 2022 | ₹19.55 | ₹20.8 | ₹13.4 | ₹15.4 | 74,551 | 59,900 |
| 7 Sept 2022 | ₹11.65 | ₹13.9 | ₹9.75 | ₹12.35 | 82,251 | 72,500 |
| 8 Sept 2022 | ₹16.15 | ₹16.65 | ₹11.1 | ₹12.9 | 1,61,253 | 89,900 |
| 9 Sept 2022 | ₹15.8 | ₹16.35 | ₹11.3 | ₹12.2 | 5,42,702 | 2,13,600 |
| 12 Sept 2022 | ₹12 | ₹17.55 | ₹11.5 | ₹13.7 | 7,44,151 | 4,10,750 |
| 13 Sept 2022 | ₹18.85 | ₹22.7 | ₹15.7 | ₹18.55 | 15,37,002 | 5,86,700 |
| 14 Sept 2022 | ₹14 | ₹22 | ₹7.15 | ₹17.35 | 28,47,502 | 7,71,550 |
| 15 Sept 2022 | ₹17.8 | ₹20 | ₹4.05 | ₹4.15 | 1,01,42,702 | 20,35,100 |
| 16 Sept 2022 | ₹3.8 | ₹3.95 | ₹2.5 | ₹3.5 | 2,58,30,853 | 31,17,450 |
| 19 Sept 2022 | ₹2.9 | ₹3.15 | ₹1.2 | ₹1.25 | 1,30,74,503 | 24,61,850 |
| 20 Sept 2022 | ₹1.25 | ₹1.65 | ₹0.8 | ₹1 | 1,05,10,252 | 26,11,450 |
| 21 Sept 2022 | ₹1.05 | ₹1.4 | ₹0.55 | ₹0.65 | 1,06,12,702 | 24,86,450 |
| 22 Sept 2022 | ₹0.55 | ₹0.9 | ₹0.05 | ₹0.05 | 71,67,202 | 18,08,750 |