NIFTY 50 18,750 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹41.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹14.05 | ₹41.7 | ₹14.05 | ₹40.5 | 67,951 | 21,200 |
| 1 Sept 2022 | ₹38.1 | ₹38.1 | ₹20.85 | ₹23.15 | 75,652 | 45,000 |
| 2 Sept 2022 | ₹23.55 | ₹23.9 | ₹16.5 | ₹17.35 | 40,552 | 43,450 |
| 5 Sept 2022 | ₹18.2 | ₹22.3 | ₹16.85 | ₹19.95 | 41,102 | 38,700 |
| 6 Sept 2022 | ₹23.35 | ₹23.35 | ₹15.95 | ₹18.4 | 29,202 | 42,700 |
| 7 Sept 2022 | ₹15.05 | ₹16.2 | ₹13 | ₹14.35 | 73,502 | 69,050 |
| 8 Sept 2022 | ₹15.9 | ₹19.75 | ₹15 | ₹16.75 | 71,003 | 75,850 |
| 9 Sept 2022 | ₹22 | ₹22 | ₹16.7 | ₹17.95 | 1,52,801 | 63,050 |
| 12 Sept 2022 | ₹18.85 | ₹25 | ₹18 | ₹20.5 | 49,101 | 62,450 |
| 13 Sept 2022 | ₹21.55 | ₹30.25 | ₹21.55 | ₹28.35 | 1,12,551 | 51,650 |
| 14 Sept 2022 | ₹14.3 | ₹31.05 | ₹13.05 | ₹25.6 | 1,90,803 | 83,750 |
| 15 Sept 2022 | ₹28.05 | ₹29 | ₹11.95 | ₹12.2 | 1,90,651 | 73,100 |
| 16 Sept 2022 | ₹12.2 | ₹12.2 | ₹6.7 | ₹7.05 | 3,23,351 | 99,100 |
| 19 Sept 2022 | ₹7.5 | ₹8.25 | ₹5.15 | ₹5.65 | 1,62,252 | 1,02,800 |
| 20 Sept 2022 | ₹6.45 | ₹8.85 | ₹4.95 | ₹4.95 | 4,39,302 | 1,04,900 |
| 21 Sept 2022 | ₹5 | ₹5.7 | ₹3.65 | ₹4.55 | 2,26,651 | 94,950 |
| 22 Sept 2022 | ₹3.05 | ₹3.6 | ₹1.95 | ₹2.3 | 5,97,552 | 1,36,800 |
| 23 Sept 2022 | ₹2.9 | ₹3.3 | ₹1.85 | ₹2.7 | 7,97,251 | 1,44,750 |
| 26 Sept 2022 | ₹2.4 | ₹3.3 | ₹1.95 | ₹3.1 | 5,02,001 | 90,400 |
| 27 Sept 2022 | ₹2.5 | ₹2.95 | ₹1.4 | ₹2.55 | 1,34,101 | 70,850 |
| 28 Sept 2022 | ₹2 | ₹3.35 | ₹0.7 | ₹1.6 | 1,90,401 | 51,700 |
| 29 Sept 2022 | ₹1.5 | ₹1.5 | ₹0.05 | ₹0.1 | 1,35,402 | 35,600 |