NIFTY 50 18,950 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹25.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹8.55 | ₹25.1 | ₹8.55 | ₹24.1 | 48,951 | 25,450 |
| 1 Sept 2022 | ₹13 | ₹21.25 | ₹13 | ₹14.25 | 31,401 | 26,550 |
| 2 Sept 2022 | ₹14.8 | ₹14.85 | ₹10.5 | ₹11.5 | 46,302 | 27,550 |
| 5 Sept 2022 | ₹11.35 | ₹12.55 | ₹10.55 | ₹11.35 | 36,401 | 32,100 |
| 6 Sept 2022 | ₹11.4 | ₹12.45 | ₹9.4 | ₹10.7 | 39,101 | 35,400 |
| 7 Sept 2022 | ₹10.05 | ₹10.35 | ₹7.45 | ₹8.45 | 1,76,601 | 35,100 |
| 8 Sept 2022 | ₹6.1 | ₹11.3 | ₹5 | ₹8.75 | 1,38,553 | 42,250 |
| 9 Sept 2022 | ₹10.8 | ₹11 | ₹8.7 | ₹8.7 | 1,33,703 | 54,650 |
| 12 Sept 2022 | ₹9.9 | ₹12.25 | ₹9.15 | ₹10.3 | 52,801 | 60,800 |
| 13 Sept 2022 | ₹10.35 | ₹14 | ₹9.9 | ₹12.6 | 1,01,352 | 41,900 |
| 14 Sept 2022 | ₹10 | ₹14.45 | ₹6.4 | ₹11.85 | 2,53,651 | 52,550 |
| 15 Sept 2022 | ₹12.55 | ₹14 | ₹5.15 | ₹5.15 | 1,16,302 | 60,250 |
| 16 Sept 2022 | ₹6.6 | ₹6.6 | ₹4.2 | ₹5.8 | 84,551 | 47,300 |
| 19 Sept 2022 | ₹4.85 | ₹5.75 | ₹3.45 | ₹3.9 | 1,06,651 | 40,750 |
| 20 Sept 2022 | ₹4 | ₹4.35 | ₹3 | ₹3 | 1,24,852 | 33,850 |
| 21 Sept 2022 | ₹4.1 | ₹4.1 | ₹2.35 | ₹2.7 | 82,451 | 30,200 |
| 22 Sept 2022 | ₹2.65 | ₹3.2 | ₹1.6 | ₹2.2 | 2,24,951 | 45,400 |
| 23 Sept 2022 | ₹2.2 | ₹3.1 | ₹1.75 | ₹3 | 4,67,051 | 56,950 |
| 26 Sept 2022 | ₹2.7 | ₹3.15 | ₹1.8 | ₹3.15 | 2,07,051 | 64,700 |
| 27 Sept 2022 | ₹3.2 | ₹3.2 | ₹1.45 | ₹2.3 | 1,55,201 | 49,750 |
| 28 Sept 2022 | ₹1.6 | ₹1.95 | ₹0.45 | ₹1.55 | 1,62,501 | 30,300 |
| 29 Sept 2022 | ₹0.7 | ₹0.75 | ₹0.05 | ₹0.05 | 59,502 | 23,800 |