NIFTY 50 18,600 CE traded across 20 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹125.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹52 | ₹52 | ₹52 | ₹52 | 51 | 50 |
| 9 Sept 2022 | ₹80 | ₹80 | ₹52.5 | ₹59.6 | 1,901 | 1,000 |
| 12 Sept 2022 | ₹68 | ₹84.05 | ₹65 | ₹70.8 | 2,501 | 1,750 |
| 13 Sept 2022 | ₹86 | ₹125.9 | ₹75.05 | ₹94.6 | 9,001 | 4,700 |
| 14 Sept 2022 | ₹52.6 | ₹99.1 | ₹46.05 | ₹85.5 | 13,251 | 7,900 |
| 15 Sept 2022 | ₹92.65 | ₹95 | ₹55.6 | ₹58 | 22,603 | 16,000 |
| 16 Sept 2022 | ₹45.25 | ₹45.9 | ₹31.05 | ₹36.7 | 92,802 | 34,950 |
| 19 Sept 2022 | ₹28.05 | ₹37.35 | ₹27.65 | ₹30 | 67,901 | 36,450 |
| 20 Sept 2022 | ₹39.2 | ₹52.9 | ₹33 | ₹34 | 1,57,652 | 38,800 |
| 21 Sept 2022 | ₹36.6 | ₹39.05 | ₹28.45 | ₹28.55 | 1,78,351 | 59,700 |
| 22 Sept 2022 | ₹22 | ₹24 | ₹13.4 | ₹13.65 | 6,88,001 | 2,23,400 |
| 23 Sept 2022 | ₹12.85 | ₹13.3 | ₹7.6 | ₹8.5 | 7,17,152 | 2,90,350 |
| 26 Sept 2022 | ₹7.5 | ₹8.5 | ₹4.75 | ₹6.5 | 4,59,301 | 2,03,400 |
| 27 Sept 2022 | ₹6.85 | ₹7.45 | ₹4.25 | ₹6 | 3,47,702 | 1,82,750 |
| 28 Sept 2022 | ₹3.85 | ₹5.55 | ₹2.7 | ₹3.55 | 3,45,751 | 1,90,200 |
| 29 Sept 2022 | ₹3.75 | ₹5.3 | ₹1.55 | ₹1.55 | 1,44,352 | 2,04,350 |
| 30 Sept 2022 | ₹1.85 | ₹1.9 | ₹1.05 | ₹1.1 | 6,68,501 | 1,98,650 |
| 3 Oct 2022 | ₹1.15 | ₹1.6 | ₹1 | ₹1 | 6,51,551 | 2,31,900 |
| 4 Oct 2022 | ₹1.15 | ₹1.5 | ₹0.15 | ₹0.2 | 12,00,951 | 1,86,450 |
| 6 Oct 2022 | ₹0.35 | ₹0.6 | ₹0.05 | ₹0.05 | 16,88,851 | 3,93,000 |