NIFTY 50 19,300 CE traded across 20 sessions from 25 Aug 2022 to 22 Sept 2022, with a life-high of ₹30.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Aug 2022 | ₹28 | ₹28 | ₹10 | ₹13 | 1,051 | 500 |
| 26 Aug 2022 | ₹7.6 | ₹9.85 | ₹7.5 | ₹7.5 | 951 | 1,150 |
| 29 Aug 2022 | ₹30.9 | ₹30.9 | ₹6.05 | ₹7 | 4,051 | 3,650 |
| 30 Aug 2022 | ₹7 | ₹11 | ₹7 | ₹11 | 1,601 | 4,550 |
| 1 Sept 2022 | ₹7.55 | ₹9.45 | ₹7.5 | ₹7.5 | 1,452 | 5,850 |
| 2 Sept 2022 | ₹7.5 | ₹8.45 | ₹5.05 | ₹5.6 | 901 | 6,300 |
| 5 Sept 2022 | ₹7.3 | ₹7.3 | ₹3.8 | ₹4.2 | 15,151 | 3,350 |
| 6 Sept 2022 | ₹4 | ₹4.5 | ₹3.5 | ₹3.6 | 9,302 | 5,050 |
| 7 Sept 2022 | ₹4.35 | ₹5 | ₹3.3 | ₹3.8 | 6,152 | 7,000 |
| 8 Sept 2022 | ₹4.25 | ₹4.5 | ₹2.25 | ₹2.25 | 13,151 | 5,700 |
| 9 Sept 2022 | ₹2.75 | ₹2.9 | ₹2.15 | ₹2.35 | 6,852 | 7,300 |
| 12 Sept 2022 | ₹2.95 | ₹3.4 | ₹1.8 | ₹2.45 | 27,902 | 12,450 |
| 13 Sept 2022 | ₹2.4 | ₹2.9 | ₹1.65 | ₹1.95 | 38,951 | 24,850 |
| 14 Sept 2022 | ₹2 | ₹2.9 | ₹1.6 | ₹2.4 | 69,501 | 37,800 |
| 15 Sept 2022 | ₹2.8 | ₹2.8 | ₹1.4 | ₹1.8 | 8,63,202 | 3,74,150 |
| 16 Sept 2022 | ₹1.25 | ₹2.95 | ₹1.25 | ₹2.45 | 13,19,301 | 3,90,650 |
| 19 Sept 2022 | ₹1.95 | ₹2 | ₹0.75 | ₹0.8 | 5,18,902 | 3,16,300 |
| 20 Sept 2022 | ₹0.95 | ₹0.95 | ₹0.45 | ₹0.5 | 4,41,602 | 3,07,500 |
| 21 Sept 2022 | ₹0.6 | ₹0.75 | ₹0.25 | ₹0.3 | 4,54,152 | 2,99,250 |
| 22 Sept 2022 | ₹0.25 | ₹0.65 | ₹0.05 | ₹0.05 | 6,53,801 | 2,72,350 |