NIFTY 50 18,900 CE traded across 20 sessions from 8 Sept 2022 to 6 Oct 2022, with a life-high of ₹45.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2022 | ₹29.9 | ₹29.9 | ₹25.8 | ₹25.8 | 251 | 150 |
| 9 Sept 2022 | ₹28.9 | ₹29.05 | ₹28.9 | ₹29.05 | 451 | 300 |
| 12 Sept 2022 | ₹29 | ₹38 | ₹21.95 | ₹33.65 | 901 | 1,050 |
| 13 Sept 2022 | ₹37.75 | ₹42.1 | ₹30.1 | ₹42.1 | 2,302 | 1,300 |
| 14 Sept 2022 | ₹35.9 | ₹45.7 | ₹22 | ₹39.25 | 4,802 | 2,400 |
| 15 Sept 2022 | ₹39.55 | ₹41.55 | ₹24.3 | ₹29.1 | 9,552 | 5,600 |
| 16 Sept 2022 | ₹19.55 | ₹19.55 | ₹14.6 | ₹15 | 17,502 | 8,450 |
| 19 Sept 2022 | ₹16 | ₹17.5 | ₹11.1 | ₹12.95 | 8,501 | 11,150 |
| 20 Sept 2022 | ₹13.6 | ₹18.55 | ₹12.65 | ₹12.65 | 75,751 | 24,450 |
| 21 Sept 2022 | ₹11 | ₹14.2 | ₹9.4 | ₹11.3 | 53,401 | 36,850 |
| 22 Sept 2022 | ₹11.05 | ₹11.05 | ₹4.85 | ₹5 | 1,55,351 | 59,100 |
| 23 Sept 2022 | ₹5.35 | ₹6.4 | ₹3.8 | ₹5 | 2,15,202 | 80,950 |
| 26 Sept 2022 | ₹4.05 | ₹5.9 | ₹3.4 | ₹5.2 | 1,15,051 | 49,600 |
| 27 Sept 2022 | ₹5.25 | ₹5.6 | ₹3.3 | ₹5.25 | 93,601 | 40,800 |
| 28 Sept 2022 | ₹3.8 | ₹5.45 | ₹2.15 | ₹2.95 | 45,001 | 45,900 |
| 29 Sept 2022 | ₹3 | ₹3 | ₹1.6 | ₹1.6 | 73,101 | 56,550 |
| 30 Sept 2022 | ₹1.85 | ₹1.85 | ₹1.05 | ₹1.05 | 3,18,751 | 60,900 |
| 3 Oct 2022 | ₹1.1 | ₹1.3 | ₹0.95 | ₹0.95 | 96,902 | 57,850 |
| 4 Oct 2022 | ₹1.8 | ₹1.8 | ₹0.2 | ₹0.2 | 1,84,851 | 45,450 |
| 6 Oct 2022 | ₹0.3 | ₹0.5 | ₹0.05 | ₹0.05 | 1,57,151 | 49,150 |