NIFTY 50 18,100 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹252.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹88.55 | ₹199.05 | ₹86.75 | ₹190 | 8,44,551 | 3,15,850 |
| 1 Sept 2022 | ₹137.4 | ₹168.95 | ₹107.1 | ₹130.3 | 8,29,502 | 3,91,500 |
| 2 Sept 2022 | ₹126.45 | ₹136.35 | ₹101.5 | ₹108.75 | 8,46,302 | 4,23,900 |
| 5 Sept 2022 | ₹108.2 | ₹146.85 | ₹107.65 | ₹138 | 4,84,452 | 4,58,200 |
| 6 Sept 2022 | ₹149 | ₹158.75 | ₹111 | ₹127 | 5,32,351 | 4,71,850 |
| 7 Sept 2022 | ₹87.05 | ₹122.4 | ₹87.05 | ₹115 | 5,71,302 | 5,08,750 |
| 8 Sept 2022 | ₹142.2 | ₹152.6 | ₹119.2 | ₹150.95 | 8,20,702 | 5,13,500 |
| 9 Sept 2022 | ₹162.1 | ₹189.95 | ₹138.3 | ₹147 | 13,80,002 | 6,45,150 |
| 12 Sept 2022 | ₹169.95 | ₹208.2 | ₹152.45 | ₹181 | 14,85,551 | 5,11,300 |
| 13 Sept 2022 | ₹209.85 | ₹252.35 | ₹202.65 | ₹239.55 | 23,07,552 | 7,02,750 |
| 14 Sept 2022 | ₹147.4 | ₹243.45 | ₹120.65 | ₹205 | 23,79,403 | 7,26,800 |
| 15 Sept 2022 | ₹222 | ₹234.9 | ₹135 | ₹137.05 | 32,18,951 | 9,38,250 |
| 16 Sept 2022 | ₹123.95 | ₹123.95 | ₹60 | ₹63 | 40,50,702 | 10,65,450 |
| 19 Sept 2022 | ₹60.35 | ₹80.1 | ₹49.25 | ₹63.75 | 26,18,403 | 9,66,400 |
| 20 Sept 2022 | ₹90 | ₹132.5 | ₹81.35 | ₹81.35 | 36,61,453 | 9,71,550 |
| 21 Sept 2022 | ₹82.6 | ₹98.05 | ₹62.45 | ₹70.2 | 56,24,702 | 17,36,550 |
| 22 Sept 2022 | ₹45.85 | ₹50.9 | ₹24.45 | ₹26 | 1,43,31,453 | 27,07,150 |
| 23 Sept 2022 | ₹19.95 | ₹22 | ₹7.95 | ₹8.75 | 4,00,74,103 | 53,72,650 |
| 26 Sept 2022 | ₹3.4 | ₹5.8 | ₹3.35 | ₹4.35 | 2,71,83,953 | 39,90,350 |
| 27 Sept 2022 | ₹3.35 | ₹4.2 | ₹2.1 | ₹3 | 1,69,08,252 | 30,78,050 |
| 28 Sept 2022 | ₹1.8 | ₹3.1 | ₹0.9 | ₹1.65 | 94,34,752 | 18,10,350 |
| 29 Sept 2022 | ₹1.5 | ₹1.55 | ₹0.05 | ₹0.05 | 31,92,802 | 12,52,650 |