NIFTY 50 18,700 CE traded across 22 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹47.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹31.4 | ₹39.6 | ₹25.05 | ₹25.05 | 1,451 | 1,600 |
| 24 Aug 2022 | ₹47.45 | ₹47.45 | ₹16.25 | ₹39 | 201 | 1,550 |
| 25 Aug 2022 | ₹39.35 | ₹39.35 | ₹21.5 | ₹21.5 | 251 | 1,650 |
| 26 Aug 2022 | ₹22.65 | ₹24.9 | ₹16.75 | ₹18.15 | 3,751 | 2,350 |
| 29 Aug 2022 | ₹15 | ₹17.5 | ₹9.05 | ₹9.85 | 15,451 | 13,800 |
| 30 Aug 2022 | ₹12 | ₹41.75 | ₹7 | ₹41.75 | 10,101 | 14,600 |
| 1 Sept 2022 | ₹28.65 | ₹28.65 | ₹13.75 | ₹16.1 | 13,752 | 21,950 |
| 2 Sept 2022 | ₹16 | ₹16 | ₹11.65 | ₹11.8 | 7,651 | 25,950 |
| 5 Sept 2022 | ₹12.15 | ₹14.3 | ₹11.85 | ₹12.95 | 26,851 | 35,350 |
| 6 Sept 2022 | ₹14.15 | ₹14.5 | ₹10.2 | ₹11.1 | 44,851 | 34,850 |
| 7 Sept 2022 | ₹7.85 | ₹9.85 | ₹7.25 | ₹8.2 | 32,751 | 42,850 |
| 8 Sept 2022 | ₹8.05 | ₹11.2 | ₹7.7 | ₹8.6 | 84,602 | 37,050 |
| 9 Sept 2022 | ₹11.15 | ₹11.2 | ₹6.85 | ₹7.95 | 3,81,101 | 1,27,450 |
| 12 Sept 2022 | ₹8 | ₹10.55 | ₹5.2 | ₹8.55 | 3,67,901 | 2,16,800 |
| 13 Sept 2022 | ₹10.15 | ₹13.7 | ₹9 | ₹11.8 | 8,90,002 | 3,11,050 |
| 14 Sept 2022 | ₹11 | ₹13.1 | ₹4.95 | ₹10.5 | 20,66,201 | 5,85,500 |
| 15 Sept 2022 | ₹9.35 | ₹12.35 | ₹3.05 | ₹3.05 | 99,70,602 | 38,37,050 |
| 16 Sept 2022 | ₹3 | ₹3.8 | ₹1.9 | ₹3.2 | 2,50,74,903 | 27,54,600 |
| 19 Sept 2022 | ₹2.9 | ₹2.9 | ₹1.1 | ₹1.3 | 1,15,15,753 | 23,83,750 |
| 20 Sept 2022 | ₹1.25 | ₹1.35 | ₹0.75 | ₹0.8 | 76,99,052 | 14,09,850 |
| 21 Sept 2022 | ₹0.95 | ₹1.3 | ₹0.45 | ₹0.6 | 48,91,202 | 10,92,800 |
| 22 Sept 2022 | ₹0.65 | ₹0.95 | ₹0.05 | ₹0.05 | 30,60,201 | 6,28,250 |