NIFTY 50 19,100 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹17.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹6.45 | ₹17.55 | ₹6.45 | ₹17.2 | 3,28,251 | 1,19,450 |
| 1 Sept 2022 | ₹15.85 | ₹15.85 | ₹8.6 | ₹11.1 | 4,00,401 | 1,39,000 |
| 2 Sept 2022 | ₹12.1 | ₹12.35 | ₹8.15 | ₹8.7 | 1,32,051 | 1,31,600 |
| 5 Sept 2022 | ₹7.7 | ₹9.35 | ₹7.7 | ₹8.75 | 1,16,251 | 1,54,050 |
| 6 Sept 2022 | ₹7.95 | ₹8.9 | ₹7.05 | ₹8.35 | 2,59,452 | 1,81,400 |
| 7 Sept 2022 | ₹7.35 | ₹7.5 | ₹5.7 | ₹6.9 | 1,40,052 | 1,79,400 |
| 8 Sept 2022 | ₹6.8 | ₹8.6 | ₹5.9 | ₹6.05 | 1,85,901 | 1,57,650 |
| 9 Sept 2022 | ₹8.8 | ₹9 | ₹6.25 | ₹6.3 | 2,66,953 | 1,50,550 |
| 12 Sept 2022 | ₹7 | ₹8.4 | ₹6.25 | ₹6.65 | 3,50,401 | 1,91,250 |
| 13 Sept 2022 | ₹6.7 | ₹8.45 | ₹6.05 | ₹7.15 | 3,53,703 | 1,97,800 |
| 14 Sept 2022 | ₹11 | ₹11 | ₹4.45 | ₹7.4 | 5,34,001 | 2,08,750 |
| 15 Sept 2022 | ₹9.95 | ₹9.95 | ₹4.2 | ₹4.35 | 5,22,651 | 2,29,250 |
| 16 Sept 2022 | ₹4.35 | ₹5.45 | ₹3.45 | ₹5.45 | 3,69,301 | 1,59,550 |
| 19 Sept 2022 | ₹3.2 | ₹4.9 | ₹3.15 | ₹3.15 | 1,71,801 | 1,45,650 |
| 20 Sept 2022 | ₹3.55 | ₹3.55 | ₹2.35 | ₹2.75 | 3,31,452 | 2,15,550 |
| 21 Sept 2022 | ₹2.55 | ₹2.9 | ₹1.9 | ₹2.25 | 2,11,002 | 1,86,150 |
| 22 Sept 2022 | ₹2.3 | ₹2.75 | ₹1.45 | ₹1.85 | 7,37,901 | 2,22,650 |
| 23 Sept 2022 | ₹1.95 | ₹2.85 | ₹1.4 | ₹2.7 | 21,75,051 | 4,43,800 |
| 26 Sept 2022 | ₹2.35 | ₹3.05 | ₹1.55 | ₹3 | 10,94,053 | 4,28,300 |
| 27 Sept 2022 | ₹2.85 | ₹2.85 | ₹1.3 | ₹2.55 | 10,13,101 | 3,88,650 |
| 28 Sept 2022 | ₹2.55 | ₹2.55 | ₹0.45 | ₹1.6 | 8,68,801 | 3,63,050 |
| 29 Sept 2022 | ₹1 | ₹1 | ₹0.05 | ₹0.05 | 5,39,301 | 2,16,200 |