NIFTY 50 18,300 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹150.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹50.9 | ₹129.2 | ₹50.1 | ₹123.45 | 11,52,151 | 4,58,700 |
| 1 Sept 2022 | ₹70.05 | ₹108 | ₹65.05 | ₹81 | 12,08,003 | 5,37,250 |
| 2 Sept 2022 | ₹78.6 | ₹86.55 | ₹61 | ₹65.35 | 6,64,452 | 5,66,350 |
| 5 Sept 2022 | ₹66 | ₹88.5 | ₹57.25 | ₹82.15 | 5,69,202 | 6,21,300 |
| 6 Sept 2022 | ₹87.1 | ₹94.3 | ₹65.9 | ₹75.95 | 6,42,852 | 5,98,750 |
| 7 Sept 2022 | ₹55 | ₹71.6 | ₹50.05 | ₹66 | 6,48,151 | 6,40,350 |
| 8 Sept 2022 | ₹78 | ₹89.4 | ₹68.5 | ₹85.5 | 8,31,201 | 6,06,650 |
| 9 Sept 2022 | ₹107.1 | ₹107.1 | ₹78.5 | ₹88 | 9,96,401 | 6,78,750 |
| 12 Sept 2022 | ₹94.95 | ₹122.35 | ₹90.4 | ₹103 | 8,33,552 | 6,62,750 |
| 13 Sept 2022 | ₹128 | ₹150.9 | ₹116.15 | ₹143 | 13,56,151 | 7,04,950 |
| 14 Sept 2022 | ₹77.95 | ₹146.3 | ₹61.1 | ₹120.55 | 18,66,353 | 7,31,800 |
| 15 Sept 2022 | ₹133.35 | ₹139.95 | ₹71.15 | ₹73.75 | 20,08,951 | 7,68,400 |
| 16 Sept 2022 | ₹59 | ₹59 | ₹31.3 | ₹33 | 34,31,052 | 8,34,850 |
| 19 Sept 2022 | ₹29.6 | ₹40.65 | ₹25.65 | ₹30.75 | 18,70,652 | 8,28,200 |
| 20 Sept 2022 | ₹36.1 | ₹65.7 | ₹36.1 | ₹38 | 32,31,501 | 9,58,950 |
| 21 Sept 2022 | ₹34.55 | ₹46 | ₹27.05 | ₹30.5 | 45,88,001 | 13,19,150 |
| 22 Sept 2022 | ₹16.5 | ₹20.15 | ₹7.8 | ₹8.5 | 1,38,97,652 | 31,69,850 |
| 23 Sept 2022 | ₹6.4 | ₹6.8 | ₹4.1 | ₹4.6 | 3,18,45,253 | 48,55,200 |
| 26 Sept 2022 | ₹3.8 | ₹4.45 | ₹2.55 | ₹3.65 | 2,48,73,753 | 32,90,750 |
| 27 Sept 2022 | ₹2.5 | ₹3.7 | ₹1.8 | ₹2.6 | 1,00,18,552 | 24,96,200 |
| 28 Sept 2022 | ₹1.85 | ₹2.8 | ₹0.8 | ₹1.5 | 50,86,002 | 18,00,950 |
| 29 Sept 2022 | ₹1 | ₹1.25 | ₹0.05 | ₹0.05 | 28,81,253 | 12,38,000 |