NIFTY 50 18,600 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹61.75 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹21.55 | ₹61.75 | ₹21.1 | ₹59.5 | 9,49,302 | 4,52,400 |
| 1 Sept 2022 | ₹36.05 | ₹50 | ₹30.55 | ₹33.1 | 10,20,001 | 6,50,700 |
| 2 Sept 2022 | ₹28.35 | ₹37.85 | ₹25.05 | ₹25.5 | 8,43,051 | 7,56,550 |
| 5 Sept 2022 | ₹26.7 | ₹35.75 | ₹26 | ₹30 | 7,64,952 | 7,89,350 |
| 6 Sept 2022 | ₹32 | ₹38 | ₹26.15 | ₹27.65 | 8,48,551 | 8,14,900 |
| 7 Sept 2022 | ₹22 | ₹26.65 | ₹20.85 | ₹24.4 | 8,08,401 | 8,28,250 |
| 8 Sept 2022 | ₹28.45 | ₹33.3 | ₹25.25 | ₹28.3 | 9,75,002 | 7,30,700 |
| 9 Sept 2022 | ₹37.95 | ₹39.9 | ₹28.6 | ₹31.2 | 10,55,303 | 6,45,550 |
| 12 Sept 2022 | ₹34.5 | ₹45.1 | ₹31.6 | ₹35.85 | 7,80,052 | 6,83,150 |
| 13 Sept 2022 | ₹47.75 | ₹56.1 | ₹41.55 | ₹53.25 | 10,37,202 | 7,31,700 |
| 14 Sept 2022 | ₹24.85 | ₹55.25 | ₹23.4 | ₹45.9 | 18,36,051 | 6,64,800 |
| 15 Sept 2022 | ₹49.35 | ₹52.6 | ₹22.85 | ₹23 | 15,50,603 | 6,64,100 |
| 16 Sept 2022 | ₹17.85 | ₹19.3 | ₹11 | ₹11 | 31,34,052 | 7,92,050 |
| 19 Sept 2022 | ₹11.05 | ₹12.85 | ₹7.8 | ₹8.6 | 13,14,301 | 9,93,450 |
| 20 Sept 2022 | ₹10.85 | ₹17.55 | ₹7.5 | ₹7.65 | 20,42,851 | 11,09,850 |
| 21 Sept 2022 | ₹8.85 | ₹10.9 | ₹6.4 | ₹6.55 | 24,12,052 | 13,04,900 |
| 22 Sept 2022 | ₹5.4 | ₹6.15 | ₹2.5 | ₹2.5 | 82,90,551 | 22,49,950 |
| 23 Sept 2022 | ₹2.25 | ₹3.55 | ₹1.35 | ₹2.9 | 1,37,40,503 | 17,47,650 |
| 26 Sept 2022 | ₹2.75 | ₹3.5 | ₹1.85 | ₹3.05 | 80,03,703 | 13,56,450 |
| 27 Sept 2022 | ₹2.45 | ₹3.1 | ₹1.65 | ₹2.2 | 46,87,001 | 11,34,150 |
| 28 Sept 2022 | ₹2.4 | ₹2.4 | ₹0.6 | ₹1.6 | 19,47,652 | 6,49,700 |
| 29 Sept 2022 | ₹0.8 | ₹0.8 | ₹0.05 | ₹0.1 | 7,52,351 | 4,72,650 |