NIFTY 50 19,400 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹13 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹5.75 | ₹10.45 | ₹5.3 | ₹10.45 | 1,52,402 | 2,35,050 |
| 1 Sept 2022 | ₹8 | ₹13 | ₹5.15 | ₹7.45 | 2,85,401 | 2,09,950 |
| 2 Sept 2022 | ₹8.5 | ₹8.6 | ₹6.05 | ₹6.25 | 1,15,103 | 2,00,600 |
| 5 Sept 2022 | ₹6.7 | ₹6.9 | ₹5.55 | ₹6.05 | 39,852 | 1,99,750 |
| 6 Sept 2022 | ₹6.2 | ₹7 | ₹5.1 | ₹5.7 | 49,551 | 1,99,450 |
| 7 Sept 2022 | ₹5.15 | ₹5.8 | ₹4.7 | ₹5.1 | 80,902 | 1,98,700 |
| 8 Sept 2022 | ₹5.15 | ₹6.65 | ₹4.45 | ₹4.95 | 1,13,802 | 1,85,500 |
| 9 Sept 2022 | ₹4.9 | ₹5.55 | ₹4.35 | ₹4.95 | 1,19,201 | 1,86,500 |
| 12 Sept 2022 | ₹5.05 | ₹5.65 | ₹4.45 | ₹5 | 1,67,252 | 1,99,900 |
| 13 Sept 2022 | ₹4.25 | ₹6.5 | ₹4.25 | ₹5.4 | 2,50,203 | 1,72,150 |
| 14 Sept 2022 | ₹5.25 | ₹5.6 | ₹3.55 | ₹5.2 | 2,62,602 | 1,72,400 |
| 15 Sept 2022 | ₹5.7 | ₹5.7 | ₹3.35 | ₹3.4 | 1,75,903 | 1,67,400 |
| 16 Sept 2022 | ₹2.95 | ₹4.85 | ₹2.9 | ₹4.7 | 1,09,402 | 1,42,600 |
| 19 Sept 2022 | ₹4.5 | ₹4.5 | ₹2.55 | ₹2.85 | 46,802 | 1,33,700 |
| 20 Sept 2022 | ₹2.8 | ₹3.05 | ₹2.25 | ₹2.25 | 60,001 | 1,34,100 |
| 21 Sept 2022 | ₹2.15 | ₹2.45 | ₹1.6 | ₹1.7 | 66,452 | 1,44,000 |
| 22 Sept 2022 | ₹1.8 | ₹2.35 | ₹1.1 | ₹1.75 | 5,62,051 | 3,28,500 |
| 23 Sept 2022 | ₹1.75 | ₹2.7 | ₹1.3 | ₹2.5 | 14,01,701 | 5,28,450 |
| 26 Sept 2022 | ₹2.35 | ₹3.15 | ₹1.6 | ₹3.15 | 8,02,902 | 5,65,900 |
| 27 Sept 2022 | ₹1.95 | ₹2.45 | ₹1.3 | ₹2.2 | 6,85,302 | 5,68,250 |
| 28 Sept 2022 | ₹2.4 | ₹2.4 | ₹0.4 | ₹1.3 | 7,96,851 | 5,03,400 |
| 29 Sept 2022 | ₹0.7 | ₹0.8 | ₹0.05 | ₹0.05 | 4,13,552 | 4,57,200 |