NIFTY 50 18,350 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹131 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹41.1 | ₹114.95 | ₹41.1 | ₹109.5 | 3,51,401 | 81,950 |
| 1 Sept 2022 | ₹67.05 | ₹95.3 | ₹62.5 | ₹71.55 | 2,33,801 | 85,000 |
| 2 Sept 2022 | ₹70.9 | ₹73.25 | ₹53.1 | ₹56 | 1,12,402 | 53,400 |
| 5 Sept 2022 | ₹56.8 | ₹76.3 | ₹56.75 | ₹71.8 | 1,19,652 | 84,350 |
| 6 Sept 2022 | ₹71.6 | ₹81.55 | ₹56.8 | ₹64.95 | 1,35,602 | 85,950 |
| 7 Sept 2022 | ₹45.8 | ₹61.4 | ₹45.8 | ₹57 | 1,58,351 | 1,07,250 |
| 8 Sept 2022 | ₹57 | ₹76.95 | ₹57 | ₹71.95 | 1,78,651 | 76,000 |
| 9 Sept 2022 | ₹86.75 | ₹89.25 | ₹68.2 | ₹75.15 | 1,40,103 | 52,300 |
| 12 Sept 2022 | ₹79.05 | ₹104.75 | ₹77.15 | ₹85.9 | 51,901 | 50,150 |
| 13 Sept 2022 | ₹100 | ₹131 | ₹96.8 | ₹123 | 1,03,851 | 52,500 |
| 14 Sept 2022 | ₹60 | ₹126.9 | ₹59.55 | ₹115.65 | 4,01,452 | 63,700 |
| 15 Sept 2022 | ₹115.6 | ₹121.15 | ₹61.95 | ₹62.05 | 4,21,252 | 1,87,900 |
| 16 Sept 2022 | ₹50 | ₹53.85 | ₹26.85 | ₹28.65 | 7,48,001 | 2,69,900 |
| 19 Sept 2022 | ₹27.65 | ₹34.45 | ₹21.7 | ₹25.45 | 9,14,651 | 4,66,000 |
| 20 Sept 2022 | ₹35 | ₹54.4 | ₹29.8 | ₹29.8 | 7,67,552 | 4,53,050 |
| 21 Sept 2022 | ₹32 | ₹37.75 | ₹20.2 | ₹20.2 | 11,17,501 | 4,85,450 |
| 22 Sept 2022 | ₹15.65 | ₹19.65 | ₹5.7 | ₹6.5 | 39,12,651 | 10,01,300 |
| 23 Sept 2022 | ₹5.1 | ₹5.1 | ₹3.8 | ₹4.2 | 97,64,802 | 19,69,950 |
| 26 Sept 2022 | ₹3.75 | ₹9.2 | ₹2.25 | ₹2.8 | 61,18,502 | 8,71,150 |
| 27 Sept 2022 | ₹2.9 | ₹3.5 | ₹1.65 | ₹2.8 | 23,10,551 | 7,65,550 |
| 28 Sept 2022 | ₹1.65 | ₹2.55 | ₹0.6 | ₹2 | 17,47,101 | 7,16,450 |
| 29 Sept 2022 | ₹1.2 | ₹1.2 | ₹0.05 | ₹0.05 | 11,40,701 | 5,17,600 |