NIFTY 50 18,800 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹36.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹15.35 | ₹36.25 | ₹12.5 | ₹35.3 | 6,38,452 | 4,09,350 |
| 1 Sept 2022 | ₹28.9 | ₹29.6 | ₹17.75 | ₹19.75 | 6,67,203 | 3,85,750 |
| 2 Sept 2022 | ₹22.15 | ₹22.15 | ₹14.4 | ₹15.5 | 8,24,701 | 4,20,250 |
| 5 Sept 2022 | ₹14.95 | ₹18.8 | ₹13.35 | ₹17.25 | 2,50,702 | 4,49,100 |
| 6 Sept 2022 | ₹17.6 | ₹19.15 | ₹13.65 | ₹15.4 | 3,76,552 | 4,59,450 |
| 7 Sept 2022 | ₹13 | ₹13.65 | ₹10.85 | ₹12.15 | 4,79,501 | 5,29,700 |
| 8 Sept 2022 | ₹13.55 | ₹16.85 | ₹9.7 | ₹14.4 | 5,37,252 | 5,55,100 |
| 9 Sept 2022 | ₹20 | ₹20 | ₹13.45 | ₹14.45 | 8,75,251 | 6,87,400 |
| 12 Sept 2022 | ₹14.6 | ₹20 | ₹14.05 | ₹14.05 | 9,54,752 | 9,18,750 |
| 13 Sept 2022 | ₹19.85 | ₹24.5 | ₹16.5 | ₹20.95 | 11,28,752 | 10,70,450 |
| 14 Sept 2022 | ₹14 | ₹25 | ₹10 | ₹19.6 | 19,69,202 | 11,99,050 |
| 15 Sept 2022 | ₹21.15 | ₹23.2 | ₹8.85 | ₹9.05 | 17,63,701 | 13,19,300 |
| 16 Sept 2022 | ₹8.95 | ₹9.95 | ₹5.65 | ₹7.1 | 23,16,452 | 8,63,150 |
| 19 Sept 2022 | ₹6.2 | ₹7.8 | ₹3.5 | ₹4.3 | 9,07,852 | 7,98,900 |
| 20 Sept 2022 | ₹5.35 | ₹6.85 | ₹4.1 | ₹4.1 | 13,60,852 | 8,18,850 |
| 21 Sept 2022 | ₹4.65 | ₹5.15 | ₹3 | ₹3.25 | 11,44,751 | 9,40,900 |
| 22 Sept 2022 | ₹3 | ₹3.45 | ₹1.8 | ₹2.3 | 46,18,703 | 15,59,250 |
| 23 Sept 2022 | ₹1.7 | ₹3.15 | ₹1.7 | ₹2.8 | 70,63,403 | 17,11,900 |
| 26 Sept 2022 | ₹2.05 | ₹3.3 | ₹1.8 | ₹3.3 | 40,73,052 | 11,52,800 |
| 27 Sept 2022 | ₹3 | ₹3.45 | ₹1.55 | ₹2.2 | 21,38,252 | 9,54,100 |
| 28 Sept 2022 | ₹1.8 | ₹2.1 | ₹0.55 | ₹1.5 | 15,43,951 | 6,67,250 |
| 29 Sept 2022 | ₹1.1 | ₹1.1 | ₹0.05 | ₹0.05 | 7,56,651 | 3,63,200 |