NIFTY 50 18,850 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹31.75 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹11.7 | ₹31.75 | ₹11.25 | ₹31.75 | 54,851 | 30,800 |
| 1 Sept 2022 | ₹30.2 | ₹30.2 | ₹16.05 | ₹17.75 | 55,201 | 40,050 |
| 2 Sept 2022 | ₹17.05 | ₹17.05 | ₹13 | ₹13.95 | 16,101 | 39,900 |
| 5 Sept 2022 | ₹14 | ₹16.25 | ₹13.25 | ₹14.75 | 31,852 | 50,200 |
| 6 Sept 2022 | ₹14.8 | ₹16.15 | ₹11.05 | ₹13.3 | 32,902 | 57,550 |
| 7 Sept 2022 | ₹13.1 | ₹13.45 | ₹9.7 | ₹10.45 | 63,501 | 37,200 |
| 8 Sept 2022 | ₹10.25 | ₹15.4 | ₹9.75 | ₹12.1 | 60,502 | 51,700 |
| 9 Sept 2022 | ₹14.25 | ₹14.55 | ₹11.55 | ₹12.25 | 85,051 | 58,900 |
| 12 Sept 2022 | ₹13.7 | ₹16.95 | ₹12.85 | ₹13.5 | 56,551 | 56,300 |
| 13 Sept 2022 | ₹14.6 | ₹20.1 | ₹13.8 | ₹18.35 | 40,802 | 55,200 |
| 14 Sept 2022 | ₹18 | ₹22 | ₹8.65 | ₹16.75 | 1,85,602 | 65,900 |
| 15 Sept 2022 | ₹16.75 | ₹21.8 | ₹7.9 | ₹7.9 | 1,17,651 | 72,050 |
| 16 Sept 2022 | ₹9 | ₹9 | ₹5.2 | ₹6.75 | 8,09,251 | 3,47,950 |
| 19 Sept 2022 | ₹6.75 | ₹6.95 | ₹4.8 | ₹5.2 | 7,64,451 | 6,45,600 |
| 20 Sept 2022 | ₹6.15 | ₹6.4 | ₹4.2 | ₹4.2 | 6,80,003 | 6,29,700 |
| 21 Sept 2022 | ₹4.1 | ₹4.45 | ₹3.1 | ₹3.6 | 4,68,253 | 6,34,850 |
| 22 Sept 2022 | ₹3 | ₹3.45 | ₹1.5 | ₹1.5 | 12,72,151 | 6,43,850 |
| 23 Sept 2022 | ₹2.35 | ₹3.5 | ₹1.8 | ₹3.5 | 11,70,351 | 6,50,400 |
| 26 Sept 2022 | ₹2.65 | ₹3.35 | ₹1.95 | ₹3.35 | 11,80,701 | 6,30,350 |
| 27 Sept 2022 | ₹2.25 | ₹3.05 | ₹1.75 | ₹2.5 | 4,02,551 | 6,18,200 |
| 28 Sept 2022 | ₹1.8 | ₹2.25 | ₹0.75 | ₹1.6 | 3,67,901 | 5,55,050 |
| 29 Sept 2022 | ₹1.25 | ₹1.25 | ₹0.1 | ₹0.1 | 3,64,001 | 5,20,100 |