NIFTY 50 18,650 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹53.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹21 | ₹53.85 | ₹18.55 | ₹50.9 | 25,951 | 14,750 |
| 1 Sept 2022 | ₹32.8 | ₹43.75 | ₹24.75 | ₹29.5 | 38,201 | 27,000 |
| 2 Sept 2022 | ₹29.5 | ₹29.95 | ₹21.8 | ₹24.5 | 36,551 | 38,150 |
| 5 Sept 2022 | ₹25 | ₹30.5 | ₹20 | ₹27.9 | 32,701 | 31,250 |
| 6 Sept 2022 | ₹28.2 | ₹30 | ₹22.65 | ₹26.1 | 27,351 | 33,900 |
| 7 Sept 2022 | ₹23 | ₹23 | ₹18.1 | ₹20.5 | 1,33,851 | 65,700 |
| 8 Sept 2022 | ₹24.55 | ₹28.25 | ₹20.7 | ₹25.9 | 1,41,202 | 61,550 |
| 9 Sept 2022 | ₹30 | ₹31.55 | ₹24.25 | ₹25.5 | 79,901 | 57,550 |
| 12 Sept 2022 | ₹26.1 | ₹37.3 | ₹26.1 | ₹30.45 | 57,551 | 55,850 |
| 13 Sept 2022 | ₹33.55 | ₹46.6 | ₹33.55 | ₹43.55 | 1,35,351 | 98,350 |
| 14 Sept 2022 | ₹19.45 | ₹45.95 | ₹19.45 | ₹37.7 | 4,10,301 | 1,14,900 |
| 15 Sept 2022 | ₹39.3 | ₹43.95 | ₹18.55 | ₹19 | 2,98,051 | 93,600 |
| 16 Sept 2022 | ₹13.95 | ₹14.5 | ₹9.65 | ₹10.75 | 3,39,452 | 93,900 |
| 19 Sept 2022 | ₹10.75 | ₹12.75 | ₹7 | ₹7.85 | 2,38,952 | 75,300 |
| 20 Sept 2022 | ₹6.4 | ₹14 | ₹6.4 | ₹7.8 | 4,14,951 | 1,23,300 |
| 21 Sept 2022 | ₹7.3 | ₹9.8 | ₹5.4 | ₹5.85 | 3,91,502 | 1,27,500 |
| 22 Sept 2022 | ₹4.7 | ₹4.9 | ₹2.4 | ₹2.4 | 7,49,351 | 2,23,750 |
| 23 Sept 2022 | ₹2.1 | ₹3.5 | ₹2 | ₹2.8 | 12,53,151 | 2,03,900 |
| 26 Sept 2022 | ₹2.8 | ₹3.6 | ₹1.8 | ₹3.6 | 8,41,051 | 1,73,600 |
| 27 Sept 2022 | ₹4 | ₹4 | ₹1.65 | ₹2.6 | 3,17,251 | 1,41,400 |
| 28 Sept 2022 | ₹2.75 | ₹2.75 | ₹0.7 | ₹1.6 | 2,68,351 | 1,05,050 |
| 29 Sept 2022 | ₹1.2 | ₹1.2 | ₹0.05 | ₹0.05 | 1,27,301 | 80,850 |