NIFTY 50 19,350 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹11.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹11.5 | ₹11.5 | ₹5.65 | ₹10.8 | 8,701 | 20,150 |
| 1 Sept 2022 | ₹10.8 | ₹11.35 | ₹6.25 | ₹8.05 | 25,052 | 15,200 |
| 2 Sept 2022 | ₹9.35 | ₹9.35 | ₹6.45 | ₹6.75 | 15,552 | 15,050 |
| 5 Sept 2022 | ₹6.8 | ₹6.8 | ₹6.05 | ₹6.05 | 1,201 | 14,500 |
| 6 Sept 2022 | ₹7 | ₹7 | ₹5.25 | ₹5.9 | 3,901 | 15,350 |
| 7 Sept 2022 | ₹7 | ₹7 | ₹4.05 | ₹5.95 | 7,951 | 16,700 |
| 8 Sept 2022 | ₹6.4 | ₹7.45 | ₹4.1 | ₹4.1 | 10,601 | 17,650 |
| 9 Sept 2022 | ₹4.95 | ₹6 | ₹4.8 | ₹5 | 10,602 | 18,600 |
| 12 Sept 2022 | ₹5.55 | ₹7 | ₹4.3 | ₹5 | 11,701 | 18,500 |
| 13 Sept 2022 | ₹5.9 | ₹6.3 | ₹4.8 | ₹5.4 | 5,151 | 16,600 |
| 14 Sept 2022 | ₹3.7 | ₹5.95 | ₹3.65 | ₹5.25 | 12,501 | 16,100 |
| 15 Sept 2022 | ₹5.05 | ₹5.45 | ₹3.6 | ₹3.6 | 9,701 | 15,900 |
| 16 Sept 2022 | ₹3.9 | ₹4.75 | ₹3 | ₹4.7 | 4,851 | 15,300 |
| 19 Sept 2022 | ₹3.9 | ₹3.9 | ₹2.85 | ₹2.85 | 1,551 | 14,700 |
| 20 Sept 2022 | ₹3.05 | ₹3.05 | ₹2.2 | ₹2.4 | 2,451 | 14,350 |
| 21 Sept 2022 | ₹2.2 | ₹2.75 | ₹1.7 | ₹2.15 | 8,901 | 15,000 |
| 22 Sept 2022 | ₹2.05 | ₹2.5 | ₹1.3 | ₹1.7 | 18,451 | 15,150 |
| 23 Sept 2022 | ₹1.6 | ₹2.65 | ₹1.25 | ₹2.2 | 59,401 | 23,550 |
| 26 Sept 2022 | ₹2.35 | ₹3 | ₹1.5 | ₹3 | 65,751 | 28,900 |
| 27 Sept 2022 | ₹2.5 | ₹2.5 | ₹1.25 | ₹2 | 62,551 | 32,700 |
| 28 Sept 2022 | ₹1.95 | ₹1.95 | ₹0.4 | ₹1.35 | 66,451 | 36,850 |
| 29 Sept 2022 | ₹1 | ₹1 | ₹0.05 | ₹0.1 | 75,202 | 32,400 |