NIFTY 50 19,250 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹12.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹5.75 | ₹12.9 | ₹5.75 | ₹12.9 | 5,801 | 13,500 |
| 1 Sept 2022 | ₹8.5 | ₹12.65 | ₹7.5 | ₹8.9 | 9,102 | 13,750 |
| 2 Sept 2022 | ₹7.55 | ₹8.55 | ₹7 | ₹7.7 | 11,201 | 16,600 |
| 5 Sept 2022 | ₹6.6 | ₹7.8 | ₹6.2 | ₹7.05 | 2,051 | 16,550 |
| 6 Sept 2022 | ₹6.85 | ₹8 | ₹5.7 | ₹7.95 | 6,701 | 16,850 |
| 7 Sept 2022 | ₹5.1 | ₹6.2 | ₹5.1 | ₹5.35 | 601 | 16,850 |
| 8 Sept 2022 | ₹5.85 | ₹7.35 | ₹4 | ₹4 | 15,451 | 19,100 |
| 9 Sept 2022 | ₹5.65 | ₹7.55 | ₹5.35 | ₹5.7 | 30,102 | 19,800 |
| 12 Sept 2022 | ₹5.25 | ₹6.65 | ₹5.2 | ₹5.8 | 13,102 | 25,750 |
| 13 Sept 2022 | ₹5.55 | ₹7.15 | ₹4.25 | ₹5.9 | 24,901 | 24,200 |
| 14 Sept 2022 | ₹4 | ₹6.55 | ₹3.8 | ₹5.9 | 14,951 | 25,600 |
| 15 Sept 2022 | ₹6 | ₹6.5 | ₹3.6 | ₹3.6 | 7,201 | 29,450 |
| 16 Sept 2022 | ₹4.05 | ₹4.85 | ₹2.6 | ₹4.35 | 21,902 | 27,000 |
| 19 Sept 2022 | ₹3.8 | ₹4.35 | ₹2.7 | ₹2.7 | 9,001 | 27,200 |
| 20 Sept 2022 | ₹3 | ₹3.2 | ₹2.2 | ₹2.2 | 12,902 | 26,600 |
| 21 Sept 2022 | ₹2.05 | ₹2.25 | ₹1.65 | ₹1.85 | 6,651 | 26,450 |
| 22 Sept 2022 | ₹1.45 | ₹2.65 | ₹1.25 | ₹1.6 | 15,802 | 26,350 |
| 23 Sept 2022 | ₹1.65 | ₹2.8 | ₹1.3 | ₹2.15 | 62,801 | 30,050 |
| 26 Sept 2022 | ₹2.15 | ₹3.15 | ₹1.6 | ₹2.7 | 47,501 | 30,950 |
| 27 Sept 2022 | ₹1.95 | ₹2.5 | ₹1.35 | ₹2.15 | 65,902 | 33,000 |
| 28 Sept 2022 | ₹2 | ₹2 | ₹0.45 | ₹1.4 | 65,601 | 31,100 |
| 29 Sept 2022 | ₹1.4 | ₹1.4 | ₹0.05 | ₹0.05 | 32,151 | 26,900 |