NIFTY 50 19,450 CE traded across 22 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹17 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹12 | ₹12 | ₹12 | ₹12 | 101 | 150 |
| 24 Aug 2022 | ₹9 | ₹9 | ₹8.8 | ₹8.8 | 451 | 500 |
| 25 Aug 2022 | ₹13.95 | ₹13.95 | ₹7 | ₹7.15 | 951 | 1,050 |
| 26 Aug 2022 | ₹17 | ₹17 | ₹4.25 | ₹7.4 | 1,201 | 1,700 |
| 29 Aug 2022 | ₹7.55 | ₹7.55 | ₹4.85 | ₹5.5 | 551 | 1,850 |
| 30 Aug 2022 | ₹11 | ₹11 | ₹4.55 | ₹7.25 | 2,301 | 1,950 |
| 1 Sept 2022 | ₹5.9 | ₹8.4 | ₹5.05 | ₹7.5 | 901 | 1,950 |
| 2 Sept 2022 | ₹6 | ₹6 | ₹4.3 | ₹4.3 | 1,251 | 2,650 |
| 5 Sept 2022 | ₹4.45 | ₹5.45 | ₹3.4 | ₹3.4 | 7,851 | 7,150 |
| 6 Sept 2022 | ₹3.7 | ₹4.45 | ₹3.35 | ₹3.5 | 5,751 | 9,050 |
| 7 Sept 2022 | ₹3.45 | ₹4.35 | ₹2.65 | ₹3.6 | 7,602 | 11,150 |
| 8 Sept 2022 | ₹3.6 | ₹4 | ₹2.6 | ₹2.6 | 10,701 | 13,650 |
| 9 Sept 2022 | ₹2.6 | ₹2.6 | ₹1.4 | ₹1.75 | 48,351 | 36,650 |
| 12 Sept 2022 | ₹1.65 | ₹2.7 | ₹1.5 | ₹2.15 | 76,152 | 37,800 |
| 13 Sept 2022 | ₹2.05 | ₹2.45 | ₹1.7 | ₹1.8 | 35,752 | 44,800 |
| 14 Sept 2022 | ₹1.7 | ₹2.3 | ₹1.25 | ₹2 | 67,551 | 50,700 |
| 15 Sept 2022 | ₹1.9 | ₹2.25 | ₹1.25 | ₹1.75 | 90,201 | 72,600 |
| 16 Sept 2022 | ₹1.7 | ₹2.75 | ₹1.1 | ₹2.55 | 3,55,701 | 1,24,850 |
| 19 Sept 2022 | ₹1.8 | ₹2.4 | ₹0.75 | ₹0.75 | 2,13,553 | 1,21,050 |
| 20 Sept 2022 | ₹0.8 | ₹0.85 | ₹0.45 | ₹0.45 | 78,351 | 1,02,500 |
| 21 Sept 2022 | ₹0.45 | ₹0.55 | ₹0.3 | ₹0.3 | 1,52,751 | 75,950 |
| 22 Sept 2022 | ₹0.3 | ₹0.65 | ₹0.05 | ₹0.05 | 1,51,501 | 48,300 |