NIFTY 50 22,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹2.6 | ₹2.8 | ₹2.35 | ₹2.55 | 27,501 | 2,25,400 |
| 1 Sept 2022 | ₹2.75 | ₹2.8 | ₹2.25 | ₹2.7 | 23,651 | 2,25,200 |
| 2 Sept 2022 | ₹2.65 | ₹2.7 | ₹2.3 | ₹2.5 | 7,701 | 2,25,200 |
| 5 Sept 2022 | ₹2.35 | ₹2.35 | ₹1.75 | ₹1.75 | 53,401 | 2,21,050 |
| 6 Sept 2022 | ₹1.8 | ₹2.1 | ₹1.65 | ₹2 | 52,202 | 1,82,650 |
| 7 Sept 2022 | ₹2.05 | ₹2.4 | ₹1.7 | ₹2.3 | 34,701 | 1,66,550 |
| 8 Sept 2022 | ₹2.45 | ₹2.45 | ₹1.75 | ₹1.75 | 44,601 | 1,43,600 |
| 9 Sept 2022 | ₹1.8 | ₹2 | ₹1.6 | ₹1.6 | 61,301 | 1,45,200 |
| 12 Sept 2022 | ₹1.6 | ₹1.75 | ₹1.5 | ₹1.5 | 12,951 | 1,45,200 |
| 13 Sept 2022 | ₹1.75 | ₹1.85 | ₹1.55 | ₹1.55 | 21,851 | 1,46,250 |
| 14 Sept 2022 | ₹1.7 | ₹1.8 | ₹1.3 | ₹1.6 | 46,852 | 1,42,450 |
| 15 Sept 2022 | ₹1.75 | ₹2.3 | ₹1.35 | ₹2.05 | 64,351 | 1,49,150 |
| 16 Sept 2022 | ₹2.15 | ₹3.7 | ₹1.55 | ₹3.6 | 5,07,901 | 4,96,200 |
| 19 Sept 2022 | ₹3.6 | ₹3.6 | ₹1 | ₹1.1 | 5,08,651 | 4,24,350 |
| 20 Sept 2022 | ₹1.25 | ₹1.25 | ₹1 | ₹1.15 | 47,001 | 4,13,750 |
| 21 Sept 2022 | ₹1.2 | ₹1.35 | ₹0.8 | ₹1.2 | 51,202 | 4,09,350 |
| 22 Sept 2022 | ₹1.15 | ₹1.45 | ₹0.85 | ₹1 | 5,16,451 | 6,99,200 |
| 23 Sept 2022 | ₹1 | ₹2.1 | ₹0.75 | ₹1.85 | 9,31,252 | 11,37,300 |
| 26 Sept 2022 | ₹1.85 | ₹2.15 | ₹1 | ₹2 | 8,44,401 | 12,29,450 |
| 27 Sept 2022 | ₹1.75 | ₹2.15 | ₹0.9 | ₹2.15 | 8,09,001 | 11,98,650 |
| 28 Sept 2022 | ₹1.5 | ₹1.5 | ₹0.45 | ₹1 | 7,74,601 | 9,59,100 |
| 29 Sept 2022 | ₹0.7 | ₹0.7 | ₹0.05 | ₹0.05 | 6,59,251 | 6,60,450 |