NIFTY 50 18,250 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹172.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹58.75 | ₹145.1 | ₹58.75 | ₹137.25 | 3,09,452 | 1,47,900 |
| 1 Sept 2022 | ₹84 | ₹121.1 | ₹80.15 | ₹92.9 | 2,40,551 | 48,150 |
| 2 Sept 2022 | ₹92.85 | ₹93.75 | ₹69.6 | ₹73.15 | 74,652 | 52,850 |
| 5 Sept 2022 | ₹78.05 | ₹101.15 | ₹72.85 | ₹95 | 43,451 | 52,900 |
| 6 Sept 2022 | ₹102.2 | ₹108.15 | ₹75.6 | ₹86.4 | 41,203 | 59,150 |
| 7 Sept 2022 | ₹69.65 | ₹82.5 | ₹62.65 | ₹80.1 | 50,652 | 60,500 |
| 8 Sept 2022 | ₹89.95 | ₹102.7 | ₹79.25 | ₹98.1 | 76,352 | 65,850 |
| 9 Sept 2022 | ₹116.25 | ₹123.5 | ₹93.75 | ₹100.8 | 84,802 | 67,400 |
| 12 Sept 2022 | ₹104.05 | ₹140.75 | ₹104.05 | ₹125 | 1,18,901 | 1,04,800 |
| 13 Sept 2022 | ₹144.5 | ₹172.95 | ₹138.15 | ₹163.85 | 1,43,452 | 1,02,600 |
| 14 Sept 2022 | ₹94.75 | ₹168 | ₹85.8 | ₹140.55 | 2,77,502 | 1,05,300 |
| 15 Sept 2022 | ₹149.95 | ₹160 | ₹85.15 | ₹86.05 | 2,14,403 | 1,11,850 |
| 16 Sept 2022 | ₹65 | ₹67.8 | ₹35 | ₹35 | 7,52,401 | 1,71,750 |
| 19 Sept 2022 | ₹39 | ₹48.65 | ₹30.2 | ₹35.35 | 4,80,501 | 1,62,350 |
| 20 Sept 2022 | ₹49.2 | ₹79.35 | ₹45.4 | ₹46.9 | 8,40,151 | 1,74,100 |
| 21 Sept 2022 | ₹47 | ₹56.2 | ₹34 | ₹37.5 | 7,40,401 | 1,90,750 |
| 22 Sept 2022 | ₹30 | ₹32.35 | ₹10.35 | ₹10.8 | 38,17,652 | 6,67,600 |
| 23 Sept 2022 | ₹9.35 | ₹9.85 | ₹4.6 | ₹4.6 | 1,06,83,803 | 11,96,400 |
| 26 Sept 2022 | ₹3.95 | ₹4.6 | ₹2.6 | ₹3.75 | 52,65,353 | 7,58,650 |
| 27 Sept 2022 | ₹2.75 | ₹3.75 | ₹1.75 | ₹2.5 | 24,82,452 | 7,04,700 |
| 28 Sept 2022 | ₹2.3 | ₹2.75 | ₹0.7 | ₹1.9 | 15,76,351 | 5,84,650 |
| 29 Sept 2022 | ₹0.7 | ₹1.1 | ₹0.05 | ₹0.05 | 10,25,502 | 5,16,500 |