NIFTY 50 18,200 CE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹260.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹127 | ₹127 | ₹127 | ₹127 | 51 | 200 |
| 7 Sept 2022 | ₹118.05 | ₹142.1 | ₹109.6 | ₹120.5 | 351 | 350 |
| 8 Sept 2022 | ₹150.1 | ₹160.55 | ₹142 | ₹143.9 | 751 | 400 |
| 9 Sept 2022 | ₹172.55 | ₹181.2 | ₹118.3 | ₹167.25 | 2,051 | 1,100 |
| 12 Sept 2022 | ₹184.9 | ₹260.75 | ₹166.5 | ₹183.05 | 4,602 | 2,950 |
| 13 Sept 2022 | ₹229.15 | ₹251 | ₹225 | ₹248.5 | 7,251 | 4,750 |
| 14 Sept 2022 | ₹160 | ₹250 | ₹156.3 | ₹217.65 | 18,851 | 4,900 |
| 15 Sept 2022 | ₹235 | ₹236.5 | ₹155.35 | ₹162.9 | 13,901 | 8,350 |
| 16 Sept 2022 | ₹120.95 | ₹133.05 | ₹86.6 | ₹91.6 | 1,33,001 | 31,200 |
| 19 Sept 2022 | ₹79.05 | ₹106 | ₹73.3 | ₹94.3 | 1,74,201 | 91,800 |
| 20 Sept 2022 | ₹116.05 | ₹160.7 | ₹113.95 | ₹114.85 | 3,16,002 | 64,700 |
| 21 Sept 2022 | ₹119.2 | ₹128.65 | ₹93.65 | ₹105.8 | 3,70,501 | 1,15,100 |
| 22 Sept 2022 | ₹91.85 | ₹91.85 | ₹55 | ₹58.25 | 9,08,051 | 2,13,050 |
| 23 Sept 2022 | ₹48.45 | ₹56.15 | ₹28.4 | ₹30 | 18,06,651 | 3,17,250 |
| 26 Sept 2022 | ₹18 | ₹25.2 | ₹11.1 | ₹12 | 11,49,251 | 2,70,450 |
| 27 Sept 2022 | ₹12 | ₹19 | ₹8 | ₹8.9 | 8,27,151 | 2,99,600 |
| 28 Sept 2022 | ₹6.15 | ₹8.3 | ₹3.65 | ₹5.7 | 9,67,001 | 3,31,400 |
| 29 Sept 2022 | ₹5.7 | ₹6.65 | ₹1.7 | ₹1.85 | 19,24,951 | 5,21,200 |
| 30 Sept 2022 | ₹1.8 | ₹2.1 | ₹1.2 | ₹1.25 | 47,63,702 | 8,68,150 |
| 3 Oct 2022 | ₹1.2 | ₹1.75 | ₹1.15 | ₹1.45 | 37,56,552 | 8,82,700 |
| 4 Oct 2022 | ₹1.4 | ₹1.65 | ₹0.3 | ₹0.35 | 55,68,101 | 10,28,900 |
| 6 Oct 2022 | ₹0.45 | ₹0.65 | ₹0.05 | ₹0.05 | 45,69,651 | 4,84,200 |