NIFTY 50 18,700 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹47.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹16.65 | ₹47.55 | ₹16.15 | ₹46.25 | 8,63,601 | 5,01,700 |
| 1 Sept 2022 | ₹29.65 | ₹38 | ₹20.35 | ₹25 | 10,42,351 | 6,12,650 |
| 2 Sept 2022 | ₹25.05 | ₹27.1 | ₹18.7 | ₹20.5 | 7,53,102 | 5,66,450 |
| 5 Sept 2022 | ₹20.95 | ₹26 | ₹19.2 | ₹23.8 | 4,16,352 | 6,33,400 |
| 6 Sept 2022 | ₹23.25 | ₹26.75 | ₹18.8 | ₹21.3 | 5,24,403 | 6,40,500 |
| 7 Sept 2022 | ₹16.35 | ₹19.3 | ₹15.05 | ₹17.2 | 8,25,352 | 7,51,300 |
| 8 Sept 2022 | ₹19.75 | ₹23.45 | ₹16.5 | ₹21.55 | 8,65,151 | 7,59,700 |
| 9 Sept 2022 | ₹25.95 | ₹27.15 | ₹20.2 | ₹21.55 | 8,06,251 | 8,61,100 |
| 12 Sept 2022 | ₹21.15 | ₹30.5 | ₹21.15 | ₹24.85 | 7,49,802 | 8,87,950 |
| 13 Sept 2022 | ₹32.65 | ₹37.9 | ₹27.35 | ₹36.85 | 9,39,653 | 8,09,050 |
| 14 Sept 2022 | ₹15.8 | ₹37.85 | ₹15.75 | ₹29.5 | 18,32,002 | 8,09,100 |
| 15 Sept 2022 | ₹35 | ₹35.5 | ₹14.65 | ₹14.95 | 15,48,551 | 8,47,200 |
| 16 Sept 2022 | ₹13 | ₹13 | ₹8.25 | ₹8.5 | 27,42,552 | 9,68,850 |
| 19 Sept 2022 | ₹8.55 | ₹9.9 | ₹5.95 | ₹6.55 | 8,46,052 | 9,11,700 |
| 20 Sept 2022 | ₹7.1 | ₹11.1 | ₹5.2 | ₹5.2 | 16,17,951 | 9,41,100 |
| 21 Sept 2022 | ₹6 | ₹7.75 | ₹4.4 | ₹5.5 | 20,10,001 | 10,87,550 |
| 22 Sept 2022 | ₹3.15 | ₹4 | ₹2.3 | ₹2.5 | 55,17,903 | 19,84,300 |
| 23 Sept 2022 | ₹1.95 | ₹3.3 | ₹1.9 | ₹2.85 | 1,13,79,103 | 25,01,700 |
| 26 Sept 2022 | ₹2.4 | ₹3.3 | ₹1.8 | ₹3.25 | 74,99,951 | 15,68,150 |
| 27 Sept 2022 | ₹2.05 | ₹3.05 | ₹1.65 | ₹2.7 | 38,91,051 | 12,41,900 |
| 28 Sept 2022 | ₹2.4 | ₹2.4 | ₹0.6 | ₹1.25 | 20,40,351 | 12,58,800 |
| 29 Sept 2022 | ₹0.5 | ₹1 | ₹0.05 | ₹0.05 | 7,50,201 | 10,86,800 |