NIFTY 50 18,900 CE traded across 21 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹24.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹20 | ₹20 | ₹19.95 | ₹19.95 | 201 | 3,550 |
| 24 Aug 2022 | ₹20 | ₹22 | ₹20 | ₹22 | 201 | 3,800 |
| 25 Aug 2022 | ₹20.1 | ₹24.1 | ₹18 | ₹19 | 6,401 | 5,600 |
| 26 Aug 2022 | ₹20 | ₹20 | ₹12.15 | ₹12.15 | 801 | 5,700 |
| 30 Aug 2022 | ₹11 | ₹21 | ₹6.95 | ₹21 | 5,501 | 8,100 |
| 1 Sept 2022 | ₹10.3 | ₹18 | ₹8.75 | ₹8.75 | 8,201 | 11,250 |
| 2 Sept 2022 | ₹22 | ₹22 | ₹8.15 | ₹8.55 | 8,601 | 13,400 |
| 5 Sept 2022 | ₹8.35 | ₹14.85 | ₹7.5 | ₹8.25 | 10,701 | 16,150 |
| 6 Sept 2022 | ₹9.25 | ₹9.75 | ₹6.35 | ₹6.55 | 19,901 | 24,250 |
| 7 Sept 2022 | ₹6.55 | ₹6.55 | ₹4.7 | ₹5.65 | 16,701 | 22,800 |
| 8 Sept 2022 | ₹6.3 | ₹6.5 | ₹3.5 | ₹5.15 | 34,752 | 28,300 |
| 9 Sept 2022 | ₹5.95 | ₹6 | ₹3.2 | ₹3.3 | 1,88,351 | 1,11,400 |
| 12 Sept 2022 | ₹2.85 | ₹4 | ₹2.8 | ₹3.5 | 1,96,201 | 1,66,050 |
| 13 Sept 2022 | ₹4.25 | ₹6 | ₹3.25 | ₹4.1 | 3,84,001 | 2,20,400 |
| 14 Sept 2022 | ₹4.2 | ₹5.55 | ₹2.6 | ₹4.95 | 7,59,952 | 2,54,350 |
| 15 Sept 2022 | ₹3.2 | ₹4.85 | ₹2 | ₹2.15 | 39,09,502 | 10,97,700 |
| 16 Sept 2022 | ₹2.15 | ₹3.5 | ₹1.6 | ₹2.8 | 99,05,952 | 12,88,150 |
| 19 Sept 2022 | ₹2.3 | ₹2.55 | ₹1.05 | ₹1.15 | 53,53,652 | 9,62,350 |
| 20 Sept 2022 | ₹1.05 | ₹1.2 | ₹0.7 | ₹0.85 | 22,45,402 | 6,56,000 |
| 21 Sept 2022 | ₹0.75 | ₹1.15 | ₹0.5 | ₹0.7 | 16,13,701 | 6,23,250 |
| 22 Sept 2022 | ₹0.8 | ₹0.85 | ₹0.05 | ₹0.05 | 13,82,102 | 4,22,000 |