NIFTY 50 18,100 CE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹311 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹184 | ₹191 | ₹155.2 | ₹155.2 | 1,001 | 2,100 |
| 7 Sept 2022 | ₹136.05 | ₹160 | ₹130.2 | ₹160 | 1,201 | 2,600 |
| 8 Sept 2022 | ₹179.9 | ₹194.6 | ₹168.95 | ₹174.65 | 1,151 | 2,750 |
| 9 Sept 2022 | ₹228.3 | ₹235.15 | ₹192.7 | ₹210.2 | 3,151 | 2,700 |
| 12 Sept 2022 | ₹217.35 | ₹265.45 | ₹210.1 | ₹240.9 | 4,051 | 3,700 |
| 13 Sept 2022 | ₹259.1 | ₹311 | ₹247.5 | ₹299.4 | 15,451 | 4,600 |
| 14 Sept 2022 | ₹222.85 | ₹307.1 | ₹197 | ₹263.5 | 21,701 | 7,200 |
| 15 Sept 2022 | ₹270.65 | ₹295.5 | ₹201.45 | ₹204.8 | 34,952 | 15,650 |
| 16 Sept 2022 | ₹168.8 | ₹171.55 | ₹110.2 | ₹117.45 | 1,99,252 | 51,650 |
| 19 Sept 2022 | ₹110.45 | ₹135.65 | ₹95.85 | ₹117.75 | 1,46,002 | 63,850 |
| 20 Sept 2022 | ₹125.1 | ₹202 | ₹125.1 | ₹148.7 | 2,17,503 | 84,700 |
| 21 Sept 2022 | ₹144.35 | ₹174.2 | ₹121.4 | ₹134.95 | 2,94,602 | 1,02,950 |
| 22 Sept 2022 | ₹100.05 | ₹117.8 | ₹80.3 | ₹83 | 7,21,652 | 2,01,100 |
| 23 Sept 2022 | ₹75.75 | ₹79.4 | ₹38.3 | ₹40 | 15,36,052 | 2,16,950 |
| 26 Sept 2022 | ₹26 | ₹29.4 | ₹13.9 | ₹14.85 | 12,37,801 | 2,64,800 |
| 27 Sept 2022 | ₹17.4 | ₹19 | ₹9.95 | ₹10.9 | 8,43,101 | 2,98,200 |
| 28 Sept 2022 | ₹9.5 | ₹9.8 | ₹4.25 | ₹4.8 | 9,97,001 | 3,91,250 |
| 29 Sept 2022 | ₹5.35 | ₹6.85 | ₹1.8 | ₹2 | 17,92,152 | 5,38,650 |
| 30 Sept 2022 | ₹2 | ₹2.2 | ₹1.35 | ₹1.45 | 60,73,301 | 7,68,700 |
| 3 Oct 2022 | ₹1.5 | ₹1.9 | ₹1.25 | ₹1.45 | 59,59,052 | 6,89,650 |
| 4 Oct 2022 | ₹1.5 | ₹1.7 | ₹0.35 | ₹0.45 | 33,31,602 | 5,45,500 |
| 6 Oct 2022 | ₹0.45 | ₹0.65 | ₹0.05 | ₹0.05 | 32,84,602 | 3,55,400 |