NIFTY 50 18,300 CE traded across 21 sessions from 7 Sept 2022 to 6 Oct 2022, with a life-high of ₹206.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2022 | ₹100.2 | ₹100.2 | ₹90.5 | ₹90.5 | 101 | 200 |
| 8 Sept 2022 | ₹122.15 | ₹129 | ₹110 | ₹129 | 1,852 | 1,500 |
| 9 Sept 2022 | ₹137.05 | ₹137.05 | ₹125 | ₹127 | 1,801 | 1,700 |
| 12 Sept 2022 | ₹135.65 | ₹162.25 | ₹124 | ₹154.5 | 551 | 1,700 |
| 13 Sept 2022 | ₹180 | ₹206.95 | ₹168.8 | ₹206.8 | 4,701 | 2,250 |
| 14 Sept 2022 | ₹124.65 | ₹206 | ₹110.85 | ₹177.65 | 21,501 | 4,850 |
| 15 Sept 2022 | ₹193.8 | ₹199.6 | ₹120.5 | ₹120.5 | 41,502 | 19,650 |
| 16 Sept 2022 | ₹101.5 | ₹103.8 | ₹67.5 | ₹72.95 | 2,06,651 | 54,400 |
| 19 Sept 2022 | ₹64.95 | ₹81.95 | ₹58.8 | ₹70 | 1,89,101 | 1,00,900 |
| 20 Sept 2022 | ₹85 | ₹125.5 | ₹80 | ₹88 | 4,12,101 | 98,600 |
| 21 Sept 2022 | ₹58.95 | ₹99.8 | ₹58.95 | ₹82.3 | 2,28,051 | 95,550 |
| 22 Sept 2022 | ₹58.6 | ₹66.85 | ₹42 | ₹45 | 7,93,102 | 1,46,550 |
| 23 Sept 2022 | ₹39.6 | ₹39.6 | ₹20.6 | ₹22.95 | 15,17,851 | 2,75,600 |
| 26 Sept 2022 | ₹19.85 | ₹19.85 | ₹9 | ₹10 | 11,64,851 | 2,63,250 |
| 27 Sept 2022 | ₹10 | ₹14.65 | ₹6.5 | ₹7.7 | 6,65,601 | 2,35,500 |
| 28 Sept 2022 | ₹6 | ₹7.35 | ₹3.25 | ₹3.6 | 6,69,551 | 1,75,450 |
| 29 Sept 2022 | ₹4.25 | ₹5.85 | ₹1.5 | ₹1.75 | 12,93,002 | 3,85,800 |
| 30 Sept 2022 | ₹2 | ₹2.2 | ₹1.15 | ₹1.15 | 26,45,353 | 4,89,750 |
| 3 Oct 2022 | ₹1.65 | ₹1.7 | ₹1.15 | ₹1.2 | 36,53,352 | 6,41,850 |
| 4 Oct 2022 | ₹1.2 | ₹1.6 | ₹0.25 | ₹0.25 | 23,27,052 | 3,16,300 |
| 6 Oct 2022 | ₹0.25 | ₹0.6 | ₹0.05 | ₹0.05 | 19,37,752 | 2,57,500 |