NIFTY 50 18,450 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹95.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹39.9 | ₹90.55 | ₹32.35 | ₹89.7 | 1,78,101 | 64,450 |
| 1 Sept 2022 | ₹64.6 | ₹74.15 | ₹45.75 | ₹55.7 | 1,89,001 | 46,700 |
| 2 Sept 2022 | ₹55.05 | ₹55.95 | ₹39.9 | ₹43.5 | 1,21,802 | 64,700 |
| 5 Sept 2022 | ₹41.2 | ₹58 | ₹41.2 | ₹53.35 | 76,401 | 68,150 |
| 6 Sept 2022 | ₹58.05 | ₹61.05 | ₹42.5 | ₹48.45 | 91,652 | 73,300 |
| 7 Sept 2022 | ₹37.5 | ₹45.1 | ₹35.25 | ₹44 | 34,703 | 77,250 |
| 8 Sept 2022 | ₹48.55 | ₹56.75 | ₹43.25 | ₹53.3 | 1,26,902 | 74,500 |
| 9 Sept 2022 | ₹62.65 | ₹64.05 | ₹49.6 | ₹54.3 | 66,652 | 64,700 |
| 12 Sept 2022 | ₹60 | ₹80 | ₹56.35 | ₹62.15 | 44,151 | 59,450 |
| 13 Sept 2022 | ₹68.95 | ₹95.55 | ₹68.95 | ₹89.05 | 1,08,301 | 64,500 |
| 14 Sept 2022 | ₹65 | ₹92.9 | ₹36.2 | ₹77 | 1,98,951 | 74,500 |
| 15 Sept 2022 | ₹87.95 | ₹88.9 | ₹41.95 | ₹43 | 1,94,001 | 88,900 |
| 16 Sept 2022 | ₹35 | ₹37.6 | ₹18.8 | ₹19.45 | 5,47,351 | 97,800 |
| 19 Sept 2022 | ₹20 | ₹22.9 | ₹15 | ₹18 | 3,00,901 | 1,24,300 |
| 20 Sept 2022 | ₹20 | ₹35.6 | ₹19.05 | ₹19.05 | 6,18,001 | 1,43,250 |
| 21 Sept 2022 | ₹19 | ₹23.4 | ₹13.6 | ₹14.7 | 7,09,251 | 1,85,300 |
| 22 Sept 2022 | ₹10 | ₹12.75 | ₹3.5 | ₹3.5 | 26,66,801 | 4,64,650 |
| 23 Sept 2022 | ₹4 | ₹4.05 | ₹2.75 | ₹3.6 | 67,66,553 | 5,66,000 |
| 26 Sept 2022 | ₹3.25 | ₹3.7 | ₹2.05 | ₹3.7 | 22,06,401 | 3,76,750 |
| 27 Sept 2022 | ₹2.5 | ₹3.35 | ₹1.75 | ₹3.05 | 8,91,151 | 3,30,650 |
| 28 Sept 2022 | ₹2.4 | ₹2.5 | ₹0.6 | ₹2 | 6,45,951 | 2,48,600 |
| 29 Sept 2022 | ₹1 | ₹1.25 | ₹0.05 | ₹0.05 | 2,40,051 | 2,08,350 |