NIFTY 50 19,150 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹17.05 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹7.05 | ₹17.05 | ₹5.2 | ₹17.05 | 13,752 | 88,150 |
| 1 Sept 2022 | ₹14.55 | ₹14.55 | ₹7.65 | ₹9.5 | 17,951 | 91,000 |
| 2 Sept 2022 | ₹9.5 | ₹11 | ₹7.65 | ₹8.5 | 701 | 91,000 |
| 5 Sept 2022 | ₹9.95 | ₹9.95 | ₹6.85 | ₹6.85 | 2,801 | 91,000 |
| 6 Sept 2022 | ₹6.35 | ₹8.2 | ₹6 | ₹7.25 | 2,101 | 91,000 |
| 7 Sept 2022 | ₹7.3 | ₹8.3 | ₹5.4 | ₹5.65 | 2,501 | 90,950 |
| 8 Sept 2022 | ₹5.7 | ₹7.65 | ₹5.2 | ₹5.9 | 10,852 | 91,050 |
| 9 Sept 2022 | ₹7 | ₹7 | ₹5.55 | ₹5.55 | 3,801 | 91,250 |
| 12 Sept 2022 | ₹6.65 | ₹7.55 | ₹5.2 | ₹5.8 | 18,801 | 91,750 |
| 13 Sept 2022 | ₹5.7 | ₹7.55 | ₹5.5 | ₹6.65 | 8,152 | 92,100 |
| 14 Sept 2022 | ₹4.55 | ₹7.7 | ₹3.85 | ₹6.5 | 23,251 | 92,100 |
| 15 Sept 2022 | ₹6.85 | ₹9.95 | ₹3.95 | ₹3.95 | 38,801 | 95,500 |
| 16 Sept 2022 | ₹3.25 | ₹5.1 | ₹3.1 | ₹4.95 | 14,251 | 95,350 |
| 19 Sept 2022 | ₹4.25 | ₹4.5 | ₹2.75 | ₹2.75 | 21,551 | 95,600 |
| 20 Sept 2022 | ₹3.05 | ₹3.35 | ₹2.65 | ₹2.85 | 1,49,801 | 40,850 |
| 21 Sept 2022 | ₹2.55 | ₹2.9 | ₹1.9 | ₹2.5 | 55,751 | 31,000 |
| 22 Sept 2022 | ₹2.15 | ₹2.85 | ₹1.4 | ₹1.9 | 39,001 | 24,450 |
| 23 Sept 2022 | ₹1.8 | ₹2.8 | ₹1.4 | ₹2.5 | 74,651 | 24,650 |
| 26 Sept 2022 | ₹2.45 | ₹3 | ₹1.7 | ₹3 | 73,351 | 20,600 |
| 27 Sept 2022 | ₹2.95 | ₹2.95 | ₹1.45 | ₹2.15 | 52,051 | 22,350 |
| 28 Sept 2022 | ₹1.95 | ₹1.95 | ₹0.45 | ₹1.3 | 66,751 | 13,000 |
| 29 Sept 2022 | ₹0.55 | ₹0.55 | ₹0.05 | ₹0.1 | 31,901 | 14,750 |