NIFTY 50 19,200 CE traded across 22 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹17.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹10.2 | ₹12.85 | ₹9 | ₹12 | 4,501 | 4,800 |
| 24 Aug 2022 | ₹11.95 | ₹11.95 | ₹7.25 | ₹11.65 | 3,201 | 4,400 |
| 25 Aug 2022 | ₹11 | ₹17.85 | ₹7.2 | ₹10.7 | 2,001 | 4,750 |
| 26 Aug 2022 | ₹11 | ₹11 | ₹7.95 | ₹7.95 | 1,001 | 5,600 |
| 29 Aug 2022 | ₹6 | ₹7 | ₹3.85 | ₹7 | 3,351 | 5,000 |
| 30 Aug 2022 | ₹6.1 | ₹10.5 | ₹4.45 | ₹10.5 | 2,851 | 4,400 |
| 1 Sept 2022 | ₹7.55 | ₹10.95 | ₹5.45 | ₹8.8 | 3,251 | 4,300 |
| 2 Sept 2022 | ₹8.8 | ₹8.8 | ₹5.05 | ₹5.05 | 651 | 4,500 |
| 5 Sept 2022 | ₹5 | ₹5 | ₹5 | ₹5 | 401 | 4,150 |
| 6 Sept 2022 | ₹4.4 | ₹5.4 | ₹3.95 | ₹4.8 | 3,651 | 4,500 |
| 7 Sept 2022 | ₹3.75 | ₹4.3 | ₹3.55 | ₹3.65 | 2,002 | 4,550 |
| 8 Sept 2022 | ₹3.7 | ₹6.35 | ₹2.85 | ₹3.3 | 1,301 | 4,600 |
| 9 Sept 2022 | ₹3.05 | ₹3.1 | ₹1.9 | ₹2.2 | 21,501 | 6,950 |
| 12 Sept 2022 | ₹3.4 | ₹3.4 | ₹1.8 | ₹2 | 30,351 | 12,550 |
| 13 Sept 2022 | ₹2.95 | ₹3.2 | ₹1.8 | ₹1.8 | 94,801 | 45,200 |
| 14 Sept 2022 | ₹1.65 | ₹3.1 | ₹1.65 | ₹2.8 | 3,29,551 | 72,350 |
| 15 Sept 2022 | ₹2.8 | ₹2.8 | ₹1.5 | ₹1.8 | 13,09,701 | 5,36,400 |
| 16 Sept 2022 | ₹1.7 | ₹2.85 | ₹1.35 | ₹2.5 | 37,19,402 | 9,63,550 |
| 19 Sept 2022 | ₹2.25 | ₹2.25 | ₹0.75 | ₹0.85 | 19,12,302 | 8,71,000 |
| 20 Sept 2022 | ₹0.9 | ₹1 | ₹0.4 | ₹0.4 | 14,98,202 | 7,95,050 |
| 21 Sept 2022 | ₹0.55 | ₹0.8 | ₹0.25 | ₹0.3 | 11,58,501 | 7,54,400 |
| 22 Sept 2022 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.05 | 12,21,001 | 3,65,100 |