NIFTY 50 18,050 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹281.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹86 | ₹230 | ₹86 | ₹210.65 | 72,251 | 57,750 |
| 1 Sept 2022 | ₹132 | ₹185.85 | ₹126.65 | ₹143.55 | 1,12,751 | 69,300 |
| 2 Sept 2022 | ₹145.8 | ₹153 | ₹115.6 | ₹126.9 | 56,401 | 73,800 |
| 5 Sept 2022 | ₹125 | ₹165.25 | ₹125 | ₹157.25 | 76,351 | 70,950 |
| 6 Sept 2022 | ₹172.95 | ₹176.25 | ₹125.75 | ₹144 | 1,83,551 | 92,800 |
| 7 Sept 2022 | ₹117.35 | ₹138.55 | ₹107.15 | ₹128.9 | 1,10,402 | 84,750 |
| 8 Sept 2022 | ₹153.6 | ₹171.9 | ₹136.5 | ₹168.55 | 1,37,302 | 94,550 |
| 9 Sept 2022 | ₹185 | ₹206.1 | ₹158 | ₹173.95 | 1,53,953 | 72,300 |
| 12 Sept 2022 | ₹187.15 | ₹234.85 | ₹182 | ₹210 | 1,26,003 | 79,400 |
| 13 Sept 2022 | ₹232.55 | ₹281.95 | ₹231.55 | ₹268 | 3,46,851 | 1,06,650 |
| 14 Sept 2022 | ₹174.7 | ₹272.3 | ₹145 | ₹231 | 4,71,902 | 1,07,000 |
| 15 Sept 2022 | ₹260 | ₹262.3 | ₹155.4 | ₹161.95 | 3,38,853 | 1,35,800 |
| 16 Sept 2022 | ₹113.25 | ₹126.15 | ₹70.55 | ₹73 | 6,32,902 | 1,46,350 |
| 19 Sept 2022 | ₹71 | ₹93.6 | ₹55.55 | ₹75.7 | 3,56,701 | 1,43,750 |
| 20 Sept 2022 | ₹90.2 | ₹155.15 | ₹90 | ₹90 | 5,96,251 | 1,54,750 |
| 21 Sept 2022 | ₹96.9 | ₹116.45 | ₹75.95 | ₹84 | 9,67,701 | 2,06,700 |
| 22 Sept 2022 | ₹50 | ₹62.65 | ₹31.9 | ₹34 | 32,88,301 | 5,74,100 |
| 23 Sept 2022 | ₹30.7 | ₹30.7 | ₹9.85 | ₹11 | 1,70,09,853 | 14,23,100 |
| 26 Sept 2022 | ₹9.65 | ₹9.65 | ₹3.75 | ₹4.55 | 1,27,20,052 | 23,44,000 |
| 27 Sept 2022 | ₹4 | ₹4.55 | ₹2.3 | ₹2.9 | 62,35,151 | 9,65,050 |
| 28 Sept 2022 | ₹2.9 | ₹3.2 | ₹0.95 | ₹1.8 | 27,46,802 | 4,98,050 |
| 29 Sept 2022 | ₹1.2 | ₹1.95 | ₹0.05 | ₹0.05 | 9,84,503 | 3,83,200 |