NIFTY 50 18,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹81.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹29 | ₹80.35 | ₹27.8 | ₹77.05 | 24,79,952 | 14,36,300 |
| 1 Sept 2022 | ₹49.9 | ₹65.95 | ₹36 | ₹46.6 | 23,38,451 | 17,15,300 |
| 2 Sept 2022 | ₹49.95 | ₹49.95 | ₹34.75 | ₹35.2 | 16,37,751 | 17,19,650 |
| 5 Sept 2022 | ₹35 | ₹49.75 | ₹35 | ₹44.3 | 11,91,152 | 17,64,700 |
| 6 Sept 2022 | ₹47.15 | ₹52.35 | ₹36.25 | ₹41 | 12,60,601 | 18,06,250 |
| 7 Sept 2022 | ₹29.8 | ₹38.7 | ₹28.85 | ₹36 | 9,23,153 | 18,59,600 |
| 8 Sept 2022 | ₹44.8 | ₹50 | ₹37.05 | ₹50 | 14,66,451 | 19,13,300 |
| 9 Sept 2022 | ₹55.1 | ₹61 | ₹41.6 | ₹46.4 | 17,97,202 | 18,88,050 |
| 12 Sept 2022 | ₹50 | ₹65.25 | ₹46.9 | ₹55 | 13,97,351 | 19,05,150 |
| 13 Sept 2022 | ₹66.9 | ₹81.4 | ₹61.6 | ₹77.95 | 22,71,701 | 20,47,900 |
| 14 Sept 2022 | ₹60 | ₹79.2 | ₹35 | ₹66.5 | 46,12,803 | 21,76,100 |
| 15 Sept 2022 | ₹67.95 | ₹76.25 | ₹35.5 | ₹35.5 | 38,01,952 | 21,49,600 |
| 16 Sept 2022 | ₹34.85 | ₹34.85 | ₹15.95 | ₹16.9 | 52,57,903 | 21,41,000 |
| 19 Sept 2022 | ₹17 | ₹19.25 | ₹11.35 | ₹12.65 | 30,65,352 | 20,38,250 |
| 20 Sept 2022 | ₹17.95 | ₹28.8 | ₹15 | ₹15 | 47,62,702 | 20,00,250 |
| 21 Sept 2022 | ₹13.95 | ₹18.5 | ₹10.9 | ₹11.8 | 48,52,201 | 24,62,750 |
| 22 Sept 2022 | ₹9.5 | ₹11 | ₹3.3 | ₹3.3 | 1,40,77,052 | 43,57,200 |
| 23 Sept 2022 | ₹2.85 | ₹4 | ₹2.45 | ₹3.6 | 3,55,25,203 | 70,82,850 |
| 26 Sept 2022 | ₹2.85 | ₹3.9 | ₹2 | ₹3.65 | 3,09,62,852 | 58,81,850 |
| 27 Sept 2022 | ₹2.9 | ₹3.35 | ₹1.8 | ₹2.65 | 2,36,82,502 | 59,13,350 |
| 28 Sept 2022 | ₹2.3 | ₹2.55 | ₹0.7 | ₹1.6 | 1,08,85,352 | 44,17,450 |
| 29 Sept 2022 | ₹0.85 | ₹1 | ₹0.05 | ₹0.05 | 46,08,852 | 34,48,500 |