NIFTY 50 20,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹7.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹4.85 | ₹6.75 | ₹4.7 | ₹6.1 | 2,50,301 | 10,50,900 |
| 1 Sept 2022 | ₹6.05 | ₹7.8 | ₹4.6 | ₹5.6 | 4,01,401 | 11,51,250 |
| 2 Sept 2022 | ₹7.7 | ₹7.7 | ₹4.55 | ₹4.55 | 1,59,901 | 11,92,200 |
| 5 Sept 2022 | ₹4.7 | ₹5.95 | ₹4.05 | ₹5.45 | 2,63,452 | 12,92,400 |
| 6 Sept 2022 | ₹5.45 | ₹5.75 | ₹4.65 | ₹4.9 | 1,77,802 | 13,36,200 |
| 7 Sept 2022 | ₹4.85 | ₹5.4 | ₹4.25 | ₹4.95 | 1,95,802 | 13,43,450 |
| 8 Sept 2022 | ₹5 | ₹5.7 | ₹3.9 | ₹4 | 2,88,001 | 14,06,850 |
| 9 Sept 2022 | ₹4.1 | ₹4.8 | ₹3.55 | ₹4.2 | 4,08,851 | 15,18,050 |
| 12 Sept 2022 | ₹4.6 | ₹5.05 | ₹3.65 | ₹4.45 | 3,07,202 | 16,35,300 |
| 13 Sept 2022 | ₹4.7 | ₹4.85 | ₹3.9 | ₹4.05 | 3,10,201 | 17,42,600 |
| 14 Sept 2022 | ₹4.05 | ₹4.7 | ₹3.55 | ₹4.45 | 4,19,702 | 18,24,900 |
| 15 Sept 2022 | ₹4.7 | ₹4.7 | ₹3.25 | ₹3.3 | 5,54,501 | 18,82,650 |
| 16 Sept 2022 | ₹3.45 | ₹4.8 | ₹2.95 | ₹4.55 | 4,24,802 | 18,46,900 |
| 19 Sept 2022 | ₹3.45 | ₹4.2 | ₹2.65 | ₹2.8 | 3,41,751 | 19,10,050 |
| 20 Sept 2022 | ₹2.8 | ₹2.8 | ₹2.05 | ₹2.2 | 4,56,751 | 19,98,550 |
| 21 Sept 2022 | ₹2.05 | ₹2.4 | ₹1.8 | ₹1.8 | 4,63,652 | 19,81,550 |
| 22 Sept 2022 | ₹1.8 | ₹2.5 | ₹1.25 | ₹1.3 | 10,93,651 | 20,16,550 |
| 23 Sept 2022 | ₹1.9 | ₹2.6 | ₹0.9 | ₹2 | 32,59,052 | 31,96,400 |
| 26 Sept 2022 | ₹1.95 | ₹2.55 | ₹1.2 | ₹2.5 | 19,85,552 | 33,56,100 |
| 27 Sept 2022 | ₹2.45 | ₹2.45 | ₹1.05 | ₹1.75 | 18,48,551 | 34,45,200 |
| 28 Sept 2022 | ₹1.45 | ₹1.65 | ₹0.6 | ₹1.3 | 16,03,601 | 34,92,900 |
| 29 Sept 2022 | ₹0.55 | ₹0.6 | ₹0.05 | ₹0.05 | 22,80,551 | 24,99,850 |