NIFTY 50 19,450 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹10.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹4.55 | ₹9.55 | ₹4.55 | ₹8.25 | 15,501 | 19,600 |
| 1 Sept 2022 | ₹5.2 | ₹10.2 | ₹5.15 | ₹6.5 | 56,302 | 19,500 |
| 2 Sept 2022 | ₹7.2 | ₹7.5 | ₹5.6 | ₹6.3 | 12,401 | 21,100 |
| 5 Sept 2022 | ₹6 | ₹6.95 | ₹5.1 | ₹5.75 | 2,351 | 21,750 |
| 6 Sept 2022 | ₹6.85 | ₹6.85 | ₹4.65 | ₹5.7 | 17,651 | 20,200 |
| 7 Sept 2022 | ₹5.5 | ₹6.45 | ₹4.35 | ₹4.35 | 4,751 | 20,000 |
| 8 Sept 2022 | ₹5.65 | ₹6.55 | ₹3.65 | ₹3.65 | 14,051 | 21,200 |
| 9 Sept 2022 | ₹4.7 | ₹9 | ₹4.5 | ₹4.65 | 27,651 | 26,400 |
| 12 Sept 2022 | ₹5.45 | ₹5.5 | ₹4.35 | ₹5 | 22,151 | 33,350 |
| 13 Sept 2022 | ₹5.95 | ₹5.95 | ₹4.05 | ₹4.65 | 37,201 | 53,550 |
| 14 Sept 2022 | ₹4.65 | ₹5.9 | ₹3.75 | ₹4.3 | 11,851 | 52,950 |
| 15 Sept 2022 | ₹4.85 | ₹5.05 | ₹3.4 | ₹3.4 | 24,601 | 50,250 |
| 16 Sept 2022 | ₹2.55 | ₹4.25 | ₹2.55 | ₹4.1 | 18,651 | 45,050 |
| 19 Sept 2022 | ₹2.15 | ₹3.55 | ₹2.15 | ₹2.6 | 5,851 | 44,500 |
| 20 Sept 2022 | ₹2.65 | ₹2.95 | ₹1.85 | ₹1.9 | 7,801 | 44,250 |
| 21 Sept 2022 | ₹2.15 | ₹2.2 | ₹1.5 | ₹1.6 | 10,752 | 42,900 |
| 22 Sept 2022 | ₹1.55 | ₹2.6 | ₹1.3 | ₹1.95 | 11,151 | 43,650 |
| 23 Sept 2022 | ₹1.7 | ₹2.75 | ₹1.3 | ₹2.05 | 50,301 | 43,200 |
| 26 Sept 2022 | ₹2.05 | ₹3 | ₹1.45 | ₹3 | 63,301 | 43,650 |
| 27 Sept 2022 | ₹1.95 | ₹2.35 | ₹1.25 | ₹2.15 | 75,052 | 42,050 |
| 28 Sept 2022 | ₹1.9 | ₹1.9 | ₹0.45 | ₹1.2 | 35,852 | 40,650 |
| 29 Sept 2022 | ₹0.95 | ₹0.95 | ₹0.05 | ₹0.05 | 35,051 | 37,950 |