NIFTY 50 18,250 CE traded across 20 sessions from 7 Sept 2022 to 6 Oct 2022, with a life-high of ₹240.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2022 | ₹240.8 | ₹240.8 | ₹141.95 | ₹141.95 | 151 | 150 |
| 8 Sept 2022 | ₹142 | ₹142.05 | ₹142 | ₹142.05 | 151 | 300 |
| 12 Sept 2022 | ₹135.1 | ₹157.45 | ₹135 | ₹157.45 | 202 | 300 |
| 13 Sept 2022 | ₹218.65 | ₹218.65 | ₹215 | ₹215 | 251 | 200 |
| 14 Sept 2022 | ₹210 | ₹230.35 | ₹210 | ₹216.4 | 1,001 | 700 |
| 15 Sept 2022 | ₹219.45 | ₹219.45 | ₹149.95 | ₹149.95 | 3,551 | 3,200 |
| 16 Sept 2022 | ₹112.2 | ₹112.2 | ₹77.7 | ₹79.75 | 11,001 | 5,450 |
| 19 Sept 2022 | ₹85.1 | ₹93.65 | ₹66.5 | ₹79.35 | 8,651 | 11,300 |
| 20 Sept 2022 | ₹104.35 | ₹140.35 | ₹102.15 | ₹102.6 | 12,001 | 7,500 |
| 21 Sept 2022 | ₹103.05 | ₹110.05 | ₹82.05 | ₹101.1 | 39,851 | 11,150 |
| 22 Sept 2022 | ₹68.7 | ₹76.9 | ₹49.7 | ₹50.7 | 61,952 | 26,100 |
| 23 Sept 2022 | ₹42 | ₹48.45 | ₹24 | ₹25 | 2,22,351 | 53,650 |
| 26 Sept 2022 | ₹18.15 | ₹18.55 | ₹10.1 | ₹10.7 | 1,58,902 | 48,250 |
| 27 Sept 2022 | ₹12.05 | ₹16.95 | ₹7.25 | ₹7.7 | 2,17,152 | 65,700 |
| 28 Sept 2022 | ₹6.95 | ₹7.75 | ₹3.6 | ₹4.15 | 1,54,351 | 48,600 |
| 29 Sept 2022 | ₹4.1 | ₹5.2 | ₹1.9 | ₹2 | 1,93,602 | 54,100 |
| 30 Sept 2022 | ₹2 | ₹2.9 | ₹1.15 | ₹1.15 | 10,70,352 | 90,350 |
| 3 Oct 2022 | ₹1.2 | ₹1.8 | ₹1.15 | ₹1.55 | 7,61,351 | 71,200 |
| 4 Oct 2022 | ₹1.6 | ₹1.6 | ₹0.3 | ₹0.35 | 6,09,251 | 52,600 |
| 6 Oct 2022 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.05 | 8,04,751 | 59,050 |