NIFTY 50 18,400 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹112 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹37.3 | ₹102.1 | ₹36.7 | ₹85.05 | 11,51,953 | 5,68,250 |
| 1 Sept 2022 | ₹50.05 | ₹84.1 | ₹50.05 | ₹61.9 | 13,29,452 | 5,94,100 |
| 2 Sept 2022 | ₹62 | ₹64.1 | ₹45.8 | ₹48.15 | 9,15,551 | 6,35,300 |
| 5 Sept 2022 | ₹48.75 | ₹66.35 | ₹47.85 | ₹61.05 | 4,62,352 | 6,48,250 |
| 6 Sept 2022 | ₹64.35 | ₹70.5 | ₹48.9 | ₹56.55 | 6,44,601 | 7,08,100 |
| 7 Sept 2022 | ₹38.75 | ₹53.1 | ₹38.75 | ₹49.35 | 7,31,401 | 7,17,000 |
| 8 Sept 2022 | ₹57.35 | ₹66.3 | ₹50.75 | ₹63.5 | 8,95,003 | 7,43,750 |
| 9 Sept 2022 | ₹70 | ₹79.55 | ₹57.55 | ₹63.1 | 9,87,201 | 7,94,200 |
| 12 Sept 2022 | ₹69.85 | ₹89.9 | ₹65.5 | ₹75.2 | 10,58,602 | 8,16,400 |
| 13 Sept 2022 | ₹77 | ₹112 | ₹77 | ₹105.8 | 13,06,051 | 7,24,800 |
| 14 Sept 2022 | ₹69.95 | ₹108.75 | ₹50 | ₹89.1 | 16,56,802 | 7,67,400 |
| 15 Sept 2022 | ₹97.35 | ₹104.5 | ₹50 | ₹52.45 | 17,61,301 | 9,19,300 |
| 16 Sept 2022 | ₹43.55 | ₹43.55 | ₹22.05 | ₹22.5 | 30,26,302 | 8,19,350 |
| 19 Sept 2022 | ₹21.15 | ₹27.55 | ₹18.05 | ₹20.55 | 17,77,001 | 9,22,450 |
| 20 Sept 2022 | ₹31.2 | ₹44.1 | ₹22 | ₹22 | 27,14,901 | 11,01,200 |
| 21 Sept 2022 | ₹19.95 | ₹29.7 | ₹15 | ₹17 | 35,78,102 | 11,26,100 |
| 22 Sept 2022 | ₹15 | ₹15 | ₹4.4 | ₹4.4 | 1,16,05,153 | 22,97,750 |
| 23 Sept 2022 | ₹4.35 | ₹4.45 | ₹3.2 | ₹3.55 | 2,11,02,853 | 29,00,650 |
| 26 Sept 2022 | ₹2.95 | ₹3.95 | ₹2.2 | ₹3.7 | 1,55,31,802 | 16,15,850 |
| 27 Sept 2022 | ₹2.45 | ₹3.5 | ₹1.75 | ₹2.65 | 53,15,303 | 12,17,350 |
| 28 Sept 2022 | ₹1.65 | ₹2.65 | ₹0.75 | ₹1.75 | 31,20,303 | 12,81,400 |
| 29 Sept 2022 | ₹0.95 | ₹1.15 | ₹0.05 | ₹0.05 | 17,54,752 | 9,57,400 |