NIFTY 50 19,050 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹20 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹7.85 | ₹19.9 | ₹6.3 | ₹19.5 | 27,202 | 11,150 |
| 1 Sept 2022 | ₹20 | ₹20 | ₹9.75 | ₹12 | 53,301 | 18,600 |
| 2 Sept 2022 | ₹12.1 | ₹12.1 | ₹8.95 | ₹9.75 | 25,151 | 23,750 |
| 5 Sept 2022 | ₹9.75 | ₹10.15 | ₹8.75 | ₹9.55 | 33,651 | 31,250 |
| 6 Sept 2022 | ₹9.5 | ₹9.8 | ₹7.4 | ₹8.7 | 24,902 | 36,850 |
| 7 Sept 2022 | ₹7.45 | ₹7.5 | ₹6.5 | ₹7.15 | 8,301 | 40,150 |
| 8 Sept 2022 | ₹7.35 | ₹11.8 | ₹5.25 | ₹6.9 | 15,752 | 38,950 |
| 9 Sept 2022 | ₹6.9 | ₹8.6 | ₹6.25 | ₹7.2 | 99,201 | 58,200 |
| 12 Sept 2022 | ₹8.1 | ₹9.2 | ₹7.05 | ₹7.2 | 33,701 | 52,300 |
| 13 Sept 2022 | ₹7.5 | ₹10.5 | ₹5.5 | ₹9.25 | 69,652 | 60,650 |
| 14 Sept 2022 | ₹9.45 | ₹10.6 | ₹5.05 | ₹8.55 | 75,602 | 65,200 |
| 15 Sept 2022 | ₹9.1 | ₹9.9 | ₹4.4 | ₹4.4 | 60,651 | 79,100 |
| 16 Sept 2022 | ₹4.95 | ₹5.6 | ₹3.45 | ₹4.75 | 49,651 | 67,100 |
| 19 Sept 2022 | ₹5.2 | ₹5.2 | ₹3.05 | ₹3.05 | 15,801 | 65,550 |
| 20 Sept 2022 | ₹3.65 | ₹3.8 | ₹2.7 | ₹2.85 | 59,201 | 65,150 |
| 21 Sept 2022 | ₹2.9 | ₹4.8 | ₹1.9 | ₹2.5 | 22,902 | 64,350 |
| 22 Sept 2022 | ₹2.25 | ₹2.95 | ₹1.4 | ₹2.1 | 99,401 | 79,750 |
| 23 Sept 2022 | ₹1.9 | ₹3 | ₹1.45 | ₹2.8 | 3,41,851 | 69,250 |
| 26 Sept 2022 | ₹2.35 | ₹3.5 | ₹1.7 | ₹3.5 | 2,71,951 | 65,750 |
| 27 Sept 2022 | ₹3.2 | ₹3.2 | ₹1.4 | ₹2.25 | 1,35,901 | 66,450 |
| 28 Sept 2022 | ₹1.85 | ₹1.9 | ₹0.55 | ₹1.65 | 1,33,051 | 30,450 |
| 29 Sept 2022 | ₹1.15 | ₹1.15 | ₹0.05 | ₹0.05 | 58,351 | 19,150 |