NIFTY 50 18,900 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹28.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹10.05 | ₹28.15 | ₹9.75 | ₹27.2 | 4,06,652 | 1,99,200 |
| 1 Sept 2022 | ₹15.75 | ₹25.65 | ₹14 | ₹15.85 | 5,09,752 | 2,80,400 |
| 2 Sept 2022 | ₹15.05 | ₹16.85 | ₹11.3 | ₹12.35 | 4,20,351 | 3,42,450 |
| 5 Sept 2022 | ₹12 | ₹14.25 | ₹10.8 | ₹12.75 | 4,09,151 | 4,03,650 |
| 6 Sept 2022 | ₹12.75 | ₹14 | ₹10.35 | ₹12 | 4,28,951 | 4,87,300 |
| 7 Sept 2022 | ₹8.75 | ₹10.5 | ₹8.4 | ₹9.4 | 3,85,052 | 4,75,900 |
| 8 Sept 2022 | ₹9.75 | ₹12.65 | ₹6.5 | ₹9.95 | 5,35,252 | 4,92,650 |
| 9 Sept 2022 | ₹10.5 | ₹13.2 | ₹9.6 | ₹10.1 | 5,26,652 | 5,38,700 |
| 12 Sept 2022 | ₹11.75 | ₹13.45 | ₹10.45 | ₹11 | 5,46,852 | 6,14,100 |
| 13 Sept 2022 | ₹13.75 | ₹16.35 | ₹10.85 | ₹15 | 7,08,051 | 6,91,000 |
| 14 Sept 2022 | ₹8.95 | ₹16.55 | ₹6.65 | ₹13.25 | 10,67,952 | 7,54,300 |
| 15 Sept 2022 | ₹14.5 | ₹15.4 | ₹6 | ₹6 | 9,24,153 | 8,28,950 |
| 16 Sept 2022 | ₹6.05 | ₹6.9 | ₹4.3 | ₹5.5 | 11,19,352 | 6,92,350 |
| 19 Sept 2022 | ₹5.5 | ₹5.65 | ₹3.8 | ₹4 | 7,30,651 | 6,53,950 |
| 20 Sept 2022 | ₹4 | ₹4.75 | ₹3.25 | ₹3.55 | 9,11,251 | 5,78,400 |
| 21 Sept 2022 | ₹3.75 | ₹3.75 | ₹2.55 | ₹2.95 | 7,15,051 | 5,48,650 |
| 22 Sept 2022 | ₹1 | ₹3.25 | ₹1 | ₹1.95 | 21,62,301 | 5,28,250 |
| 23 Sept 2022 | ₹2 | ₹3.5 | ₹1.75 | ₹3.5 | 38,03,301 | 5,35,200 |
| 26 Sept 2022 | ₹2.65 | ₹3.4 | ₹1.8 | ₹3.4 | 24,09,503 | 3,99,400 |
| 27 Sept 2022 | ₹2 | ₹2.85 | ₹1.6 | ₹2.3 | 12,48,653 | 3,76,100 |
| 28 Sept 2022 | ₹2.15 | ₹2.2 | ₹0.5 | ₹1.45 | 7,52,852 | 2,90,900 |
| 29 Sept 2022 | ₹0.9 | ₹0.95 | ₹0.05 | ₹0.05 | 3,67,602 | 1,91,500 |