NIFTY 50 18,550 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹70.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹22.55 | ₹70.15 | ₹22.55 | ₹67.15 | 45,451 | 27,050 |
| 1 Sept 2022 | ₹44.05 | ₹56.95 | ₹36.05 | ₹39.6 | 48,701 | 28,550 |
| 2 Sept 2022 | ₹40.95 | ₹41.65 | ₹29.65 | ₹31.5 | 59,802 | 49,200 |
| 5 Sept 2022 | ₹31.55 | ₹41.95 | ₹31.5 | ₹38.8 | 32,452 | 51,650 |
| 6 Sept 2022 | ₹41.2 | ₹41.7 | ₹30.5 | ₹35.4 | 36,352 | 54,100 |
| 7 Sept 2022 | ₹31 | ₹32.45 | ₹24.8 | ₹30.05 | 2,00,751 | 91,800 |
| 8 Sept 2022 | ₹28.8 | ₹40.15 | ₹28.8 | ₹39.05 | 1,70,501 | 94,000 |
| 9 Sept 2022 | ₹44.55 | ₹44.95 | ₹34.75 | ₹38.8 | 1,24,802 | 81,500 |
| 12 Sept 2022 | ₹42 | ₹54.3 | ₹38.8 | ₹45.6 | 1,09,552 | 98,750 |
| 13 Sept 2022 | ₹53.5 | ₹68 | ₹45.5 | ₹64.2 | 1,57,851 | 73,100 |
| 14 Sept 2022 | ₹46 | ₹66.1 | ₹28.45 | ₹53.8 | 2,70,401 | 73,950 |
| 15 Sept 2022 | ₹57.1 | ₹63.95 | ₹28.45 | ₹28.45 | 4,89,002 | 89,650 |
| 16 Sept 2022 | ₹21.55 | ₹21.6 | ₹13.6 | ₹15.75 | 4,73,602 | 1,21,100 |
| 19 Sept 2022 | ₹13.95 | ₹15.8 | ₹9.75 | ₹11.3 | 3,59,902 | 1,50,800 |
| 20 Sept 2022 | ₹13.85 | ₹22.6 | ₹11.65 | ₹11.65 | 6,03,352 | 1,74,000 |
| 21 Sept 2022 | ₹7.3 | ₹14.15 | ₹7.3 | ₹8.7 | 7,42,652 | 2,03,750 |
| 22 Sept 2022 | ₹6.8 | ₹6.95 | ₹2.8 | ₹2.9 | 16,87,751 | 4,56,400 |
| 23 Sept 2022 | ₹2.7 | ₹3.65 | ₹2.1 | ₹2.75 | 45,92,252 | 7,01,050 |
| 26 Sept 2022 | ₹2.8 | ₹3.6 | ₹1.95 | ₹3 | 23,41,352 | 3,68,600 |
| 27 Sept 2022 | ₹3 | ₹3.2 | ₹1.6 | ₹2.05 | 8,15,352 | 3,51,300 |
| 28 Sept 2022 | ₹1.9 | ₹2.3 | ₹0.6 | ₹1.45 | 6,05,001 | 1,84,300 |
| 29 Sept 2022 | ₹1.15 | ₹1.3 | ₹0.05 | ₹0.05 | 1,41,952 | 1,60,800 |