NIFTY 50 19,400 CE traded across 21 sessions from 24 Aug 2022 to 22 Sept 2022, with a life-high of ₹20 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Aug 2022 | ₹20 | ₹20 | ₹20 | ₹20 | 51 | 0 |
| 25 Aug 2022 | ₹14.7 | ₹14.7 | ₹14.7 | ₹14.7 | 51 | 50 |
| 26 Aug 2022 | ₹10.25 | ₹10.25 | ₹5 | ₹5 | 151 | 150 |
| 29 Aug 2022 | ₹5.1 | ₹5.15 | ₹5.1 | ₹5.15 | 451 | 450 |
| 30 Aug 2022 | ₹5.8 | ₹6 | ₹4.7 | ₹6 | 2,001 | 850 |
| 1 Sept 2022 | ₹5.95 | ₹5.95 | ₹5 | ₹5 | 601 | 1,200 |
| 2 Sept 2022 | ₹5 | ₹5 | ₹4 | ₹4.25 | 1,701 | 1,650 |
| 5 Sept 2022 | ₹4.1 | ₹4.95 | ₹3.45 | ₹3.55 | 6,201 | 3,550 |
| 6 Sept 2022 | ₹3.15 | ₹3.7 | ₹2.65 | ₹3 | 5,951 | 3,300 |
| 7 Sept 2022 | ₹2.35 | ₹3.5 | ₹2.35 | ₹3.05 | 5,901 | 2,600 |
| 8 Sept 2022 | ₹3.1 | ₹3.5 | ₹2.2 | ₹2.25 | 17,551 | 11,100 |
| 9 Sept 2022 | ₹2.35 | ₹2.35 | ₹1.45 | ₹1.85 | 51,951 | 25,350 |
| 12 Sept 2022 | ₹1.8 | ₹2.5 | ₹1.5 | ₹1.9 | 81,701 | 25,700 |
| 13 Sept 2022 | ₹2 | ₹2.25 | ₹1.7 | ₹1.7 | 31,101 | 37,900 |
| 14 Sept 2022 | ₹1.8 | ₹2.25 | ₹1.55 | ₹1.9 | 64,601 | 48,200 |
| 15 Sept 2022 | ₹1.8 | ₹2.45 | ₹1.35 | ₹1.7 | 10,31,501 | 5,51,400 |
| 16 Sept 2022 | ₹1.5 | ₹2.8 | ₹1.2 | ₹2.35 | 27,05,251 | 10,35,100 |
| 19 Sept 2022 | ₹1.95 | ₹2 | ₹0.65 | ₹0.7 | 20,31,251 | 12,78,150 |
| 20 Sept 2022 | ₹0.65 | ₹0.75 | ₹0.4 | ₹0.45 | 12,11,402 | 12,12,150 |
| 21 Sept 2022 | ₹0.45 | ₹0.6 | ₹0.25 | ₹0.3 | 15,41,951 | 11,93,750 |
| 22 Sept 2022 | ₹0.4 | ₹0.6 | ₹0.05 | ₹0.05 | 20,89,052 | 5,29,200 |