NIFTY 50 19,100 CE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹40 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹40 | ₹40 | ₹20 | ₹20 | 151 | 150 |
| 7 Sept 2022 | ₹22.4 | ₹23.55 | ₹17 | ₹17 | 651 | 650 |
| 8 Sept 2022 | ₹21 | ₹21 | ₹13.8 | ₹15.25 | 301 | 850 |
| 9 Sept 2022 | ₹15.25 | ₹23.8 | ₹15.25 | ₹23.8 | 351 | 850 |
| 12 Sept 2022 | ₹11.8 | ₹11.8 | ₹11.8 | ₹11.8 | 51 | 750 |
| 13 Sept 2022 | ₹29.8 | ₹29.8 | ₹21.8 | ₹21.9 | 2,701 | 2,700 |
| 14 Sept 2022 | ₹22.4 | ₹29.6 | ₹16.2 | ₹21.05 | 1,851 | 3,650 |
| 15 Sept 2022 | ₹22.8 | ₹22.8 | ₹15.75 | ₹15.75 | 2,101 | 4,200 |
| 16 Sept 2022 | ₹12.55 | ₹13.45 | ₹9.75 | ₹10.25 | 11,401 | 6,300 |
| 19 Sept 2022 | ₹10.25 | ₹14 | ₹7.75 | ₹8.55 | 10,201 | 8,200 |
| 20 Sept 2022 | ₹8.7 | ₹10.65 | ₹6.5 | ₹9.85 | 50,601 | 16,300 |
| 21 Sept 2022 | ₹7.85 | ₹9.5 | ₹6.25 | ₹8.6 | 7,301 | 17,350 |
| 22 Sept 2022 | ₹6 | ₹6.65 | ₹3.6 | ₹4 | 52,401 | 32,450 |
| 23 Sept 2022 | ₹3.95 | ₹4.6 | ₹2.25 | ₹4.5 | 40,302 | 33,350 |
| 26 Sept 2022 | ₹4 | ₹6.85 | ₹2 | ₹5 | 60,951 | 27,250 |
| 27 Sept 2022 | ₹4.95 | ₹5.6 | ₹3.55 | ₹4.85 | 25,201 | 26,900 |
| 28 Sept 2022 | ₹4.15 | ₹4.45 | ₹1.65 | ₹2.95 | 50,501 | 16,750 |
| 29 Sept 2022 | ₹2.95 | ₹2.95 | ₹1.55 | ₹1.55 | 68,701 | 25,700 |
| 30 Sept 2022 | ₹1.55 | ₹1.75 | ₹0.9 | ₹0.9 | 3,88,001 | 70,800 |
| 3 Oct 2022 | ₹1.05 | ₹1.25 | ₹0.95 | ₹1.15 | 90,851 | 35,700 |
| 4 Oct 2022 | ₹1.2 | ₹1.2 | ₹0.2 | ₹0.35 | 82,702 | 36,600 |
| 6 Oct 2022 | ₹0.4 | ₹0.4 | ₹0.05 | ₹0.05 | 2,62,501 | 39,250 |