NIFTY 50 18,150 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹223.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹77.8 | ₹179.9 | ₹77.4 | ₹167.1 | 1,13,202 | 57,100 |
| 1 Sept 2022 | ₹108 | ₹150.85 | ₹101 | ₹109.65 | 1,44,951 | 63,300 |
| 2 Sept 2022 | ₹118.05 | ₹120.15 | ₹90.8 | ₹93 | 63,101 | 56,900 |
| 5 Sept 2022 | ₹92 | ₹129.8 | ₹92 | ₹122 | 46,601 | 63,400 |
| 6 Sept 2022 | ₹138 | ₹141.8 | ₹99 | ₹111.8 | 1,02,551 | 75,300 |
| 7 Sept 2022 | ₹91.65 | ₹107.5 | ₹82.1 | ₹101.4 | 59,251 | 69,450 |
| 8 Sept 2022 | ₹114.5 | ₹134.1 | ₹106.35 | ₹131.45 | 47,051 | 66,100 |
| 9 Sept 2022 | ₹160 | ₹160 | ₹121.15 | ₹130.5 | 1,48,101 | 1,01,750 |
| 12 Sept 2022 | ₹142.55 | ₹182.75 | ₹139.55 | ₹155.45 | 1,15,851 | 78,650 |
| 13 Sept 2022 | ₹183.05 | ₹223.95 | ₹181.35 | ₹212.05 | 1,64,551 | 92,700 |
| 14 Sept 2022 | ₹124.95 | ₹216 | ₹112.85 | ₹182 | 2,63,502 | 92,750 |
| 15 Sept 2022 | ₹199 | ₹207.85 | ₹117.1 | ₹117.5 | 2,52,602 | 1,26,800 |
| 16 Sept 2022 | ₹90.05 | ₹96.4 | ₹51.6 | ₹54.55 | 5,99,101 | 1,50,500 |
| 19 Sept 2022 | ₹50 | ₹68.8 | ₹42.4 | ₹53.05 | 4,88,452 | 1,82,900 |
| 20 Sept 2022 | ₹70 | ₹112.65 | ₹65.3 | ₹65.3 | 8,85,651 | 2,00,000 |
| 21 Sept 2022 | ₹40 | ₹82.25 | ₹40 | ₹59.85 | 12,56,751 | 2,32,300 |
| 22 Sept 2022 | ₹43 | ₹43 | ₹18.55 | ₹20 | 34,13,101 | 6,38,500 |
| 23 Sept 2022 | ₹18.4 | ₹18.4 | ₹6.25 | ₹6.3 | 1,46,18,753 | 13,92,850 |
| 26 Sept 2022 | ₹5.1 | ₹5.4 | ₹3 | ₹4.25 | 56,54,403 | 9,15,650 |
| 27 Sept 2022 | ₹4 | ₹4.5 | ₹1.95 | ₹2.9 | 28,09,101 | 7,44,850 |
| 28 Sept 2022 | ₹2 | ₹2.95 | ₹0.75 | ₹1.35 | 21,14,851 | 4,60,100 |
| 29 Sept 2022 | ₹0.7 | ₹1.55 | ₹0.05 | ₹0.05 | 7,57,302 | 3,46,500 |