NIFTY 50 18,200 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹196.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹65.3 | ₹160.5 | ₹65.3 | ₹153.65 | 14,10,301 | 5,81,850 |
| 1 Sept 2022 | ₹80 | ₹135.35 | ₹80 | ₹100.2 | 12,76,901 | 5,76,950 |
| 2 Sept 2022 | ₹99.95 | ₹107.45 | ₹79 | ₹84.5 | 10,54,951 | 6,39,950 |
| 5 Sept 2022 | ₹78 | ₹115 | ₹78 | ₹107.1 | 6,59,402 | 6,79,850 |
| 6 Sept 2022 | ₹109.95 | ₹123.85 | ₹86.35 | ₹98.8 | 7,75,101 | 7,51,500 |
| 7 Sept 2022 | ₹75.1 | ₹94.55 | ₹64.85 | ₹88.05 | 7,13,451 | 7,38,300 |
| 8 Sept 2022 | ₹102.4 | ₹118.5 | ₹91.45 | ₹114 | 10,27,853 | 7,29,850 |
| 9 Sept 2022 | ₹135 | ₹147.5 | ₹104.75 | ₹115 | 13,24,952 | 8,65,900 |
| 12 Sept 2022 | ₹125.3 | ₹161.25 | ₹119.15 | ₹136.2 | 14,45,951 | 9,64,750 |
| 13 Sept 2022 | ₹156 | ₹196.95 | ₹155.9 | ₹186.25 | 21,57,052 | 9,81,050 |
| 14 Sept 2022 | ₹106.05 | ₹190.8 | ₹93.25 | ₹159.8 | 31,25,102 | 10,00,800 |
| 15 Sept 2022 | ₹174.6 | ₹183 | ₹100 | ₹101.45 | 26,67,901 | 10,59,400 |
| 16 Sept 2022 | ₹89 | ₹89 | ₹43.65 | ₹47.4 | 40,53,753 | 11,85,200 |
| 19 Sept 2022 | ₹40.45 | ₹58 | ₹35.6 | ₹45.5 | 23,93,102 | 12,16,250 |
| 20 Sept 2022 | ₹65.6 | ₹94.7 | ₹55.3 | ₹56.55 | 42,06,702 | 13,40,950 |
| 21 Sept 2022 | ₹42.05 | ₹67.9 | ₹41.85 | ₹46 | 57,63,703 | 18,71,050 |
| 22 Sept 2022 | ₹39.45 | ₹39.45 | ₹14 | ₹15.2 | 1,68,06,351 | 37,12,950 |
| 23 Sept 2022 | ₹10.1 | ₹13.3 | ₹5.25 | ₹5.4 | 4,03,68,753 | 54,25,650 |
| 26 Sept 2022 | ₹4 | ₹4.9 | ₹2.85 | ₹4.3 | 2,53,19,202 | 37,90,050 |
| 27 Sept 2022 | ₹3 | ₹3.9 | ₹1.9 | ₹2.75 | 1,29,62,002 | 33,32,600 |
| 28 Sept 2022 | ₹2.45 | ₹2.95 | ₹0.85 | ₹1.6 | 85,48,453 | 19,83,550 |
| 29 Sept 2022 | ₹1.4 | ₹1.4 | ₹0.05 | ₹0.05 | 37,33,401 | 12,91,750 |