NIFTY 50 19,300 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹14 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹9.55 | ₹14 | ₹6.15 | ₹13 | 1,13,302 | 2,17,000 |
| 1 Sept 2022 | ₹7.05 | ₹12.3 | ₹6.85 | ₹8.8 | 1,63,651 | 2,11,550 |
| 2 Sept 2022 | ₹9.75 | ₹9.85 | ₹6.95 | ₹7.45 | 97,351 | 2,13,750 |
| 5 Sept 2022 | ₹7.55 | ₹7.75 | ₹6.55 | ₹6.85 | 44,201 | 2,03,900 |
| 6 Sept 2022 | ₹7.2 | ₹7.25 | ₹5.75 | ₹6.55 | 23,951 | 2,03,000 |
| 7 Sept 2022 | ₹6.05 | ₹6.3 | ₹5 | ₹5.6 | 18,552 | 2,02,850 |
| 8 Sept 2022 | ₹5.65 | ₹7.4 | ₹4.9 | ₹4.9 | 46,401 | 2,03,300 |
| 9 Sept 2022 | ₹5.35 | ₹6.4 | ₹5 | ₹5.3 | 72,051 | 2,16,850 |
| 12 Sept 2022 | ₹5.75 | ₹6.55 | ₹4.9 | ₹5.75 | 1,21,101 | 2,07,700 |
| 13 Sept 2022 | ₹4.7 | ₹6.25 | ₹4.7 | ₹5.85 | 2,10,553 | 2,06,650 |
| 14 Sept 2022 | ₹4.05 | ₹6.3 | ₹3.8 | ₹5.7 | 2,11,352 | 2,14,100 |
| 15 Sept 2022 | ₹6.2 | ₹6.5 | ₹3.6 | ₹3.6 | 2,48,752 | 2,09,350 |
| 16 Sept 2022 | ₹4 | ₹5.1 | ₹3.1 | ₹4.75 | 1,76,301 | 1,97,400 |
| 19 Sept 2022 | ₹4 | ₹4.4 | ₹2.85 | ₹2.95 | 1,06,651 | 2,00,050 |
| 20 Sept 2022 | ₹2.95 | ₹3 | ₹2.25 | ₹2.25 | 74,802 | 1,97,350 |
| 21 Sept 2022 | ₹2.3 | ₹2.65 | ₹1.9 | ₹2.05 | 1,20,651 | 1,94,650 |
| 22 Sept 2022 | ₹2.05 | ₹2.6 | ₹1.35 | ₹1.7 | 6,41,201 | 3,31,600 |
| 23 Sept 2022 | ₹1.7 | ₹2.75 | ₹1.3 | ₹2.1 | 12,17,651 | 5,01,850 |
| 26 Sept 2022 | ₹2.25 | ₹3.05 | ₹1.6 | ₹3.05 | 10,84,152 | 5,60,850 |
| 27 Sept 2022 | ₹1.8 | ₹2.55 | ₹1.25 | ₹2.25 | 7,55,951 | 5,70,150 |
| 28 Sept 2022 | ₹1.7 | ₹2.15 | ₹0.45 | ₹1.45 | 5,25,902 | 4,92,300 |
| 29 Sept 2022 | ₹0.45 | ₹0.6 | ₹0.05 | ₹0.05 | 3,63,802 | 4,18,150 |