NIFTY 50 18,500 CE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹175 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹80 | ₹83.8 | ₹62 | ₹63.05 | 6,451 | 6,700 |
| 7 Sept 2022 | ₹57.3 | ₹67.4 | ₹51.9 | ₹60.95 | 3,601 | 7,300 |
| 8 Sept 2022 | ₹68.25 | ₹83.7 | ₹64 | ₹75 | 9,751 | 10,300 |
| 9 Sept 2022 | ₹88.5 | ₹93 | ₹74.35 | ₹80.65 | 19,451 | 16,550 |
| 12 Sept 2022 | ₹83.05 | ₹104 | ₹75.3 | ₹95.85 | 26,703 | 18,250 |
| 13 Sept 2022 | ₹117 | ₹175 | ₹96.2 | ₹121 | 41,202 | 25,350 |
| 14 Sept 2022 | ₹109 | ₹128.45 | ₹65.05 | ₹109.85 | 78,053 | 34,500 |
| 15 Sept 2022 | ₹119.55 | ₹124.45 | ₹71.1 | ₹71.1 | 80,552 | 55,000 |
| 16 Sept 2022 | ₹59.35 | ₹60.85 | ₹40 | ₹43.2 | 2,67,851 | 1,01,500 |
| 19 Sept 2022 | ₹42.85 | ₹49.4 | ₹35.6 | ₹41.3 | 1,63,001 | 1,06,400 |
| 20 Sept 2022 | ₹58.05 | ₹72.45 | ₹47.6 | ₹49.2 | 2,79,702 | 1,10,550 |
| 21 Sept 2022 | ₹44.05 | ₹55.1 | ₹39.2 | ₹43.55 | 4,11,901 | 1,64,450 |
| 22 Sept 2022 | ₹35.3 | ₹42.95 | ₹20 | ₹21 | 8,56,702 | 2,81,200 |
| 23 Sept 2022 | ₹20.9 | ₹20.9 | ₹10.95 | ₹11.05 | 13,12,951 | 3,72,500 |
| 26 Sept 2022 | ₹6.55 | ₹14.45 | ₹6.35 | ₹8.25 | 10,28,301 | 3,34,650 |
| 27 Sept 2022 | ₹6.9 | ₹8.3 | ₹4.8 | ₹5.95 | 6,88,501 | 3,70,500 |
| 28 Sept 2022 | ₹5 | ₹6.2 | ₹2.95 | ₹3.7 | 8,79,401 | 3,88,100 |
| 29 Sept 2022 | ₹3.75 | ₹4.45 | ₹1.65 | ₹1.65 | 29,05,952 | 14,49,300 |
| 30 Sept 2022 | ₹2.05 | ₹2.15 | ₹1 | ₹1.1 | 81,46,701 | 17,49,850 |
| 3 Oct 2022 | ₹1.15 | ₹1.7 | ₹1.05 | ₹1.25 | 1,18,40,252 | 22,72,300 |
| 4 Oct 2022 | ₹1.25 | ₹1.5 | ₹0.15 | ₹0.2 | 78,30,701 | 20,25,000 |
| 6 Oct 2022 | ₹0.3 | ₹0.55 | ₹0.05 | ₹0.05 | 53,13,803 | 13,33,400 |