NIFTY 50 19,500 CE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹13 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹11 | ₹12.05 | ₹9.5 | ₹10.65 | 4,001 | 13,900 |
| 7 Sept 2022 | ₹10.95 | ₹11.85 | ₹8.5 | ₹11 | 801 | 14,500 |
| 8 Sept 2022 | ₹11.05 | ₹12 | ₹8.6 | ₹8.6 | 11,452 | 16,850 |
| 9 Sept 2022 | ₹9 | ₹13 | ₹8.55 | ₹9.5 | 14,751 | 20,650 |
| 12 Sept 2022 | ₹10.35 | ₹12.85 | ₹9 | ₹10.35 | 16,751 | 23,200 |
| 13 Sept 2022 | ₹10.45 | ₹11.4 | ₹9.25 | ₹9.5 | 42,201 | 31,450 |
| 14 Sept 2022 | ₹9.5 | ₹11.15 | ₹6.6 | ₹9.6 | 27,801 | 30,450 |
| 15 Sept 2022 | ₹12 | ₹12 | ₹8.4 | ₹8.5 | 58,351 | 38,200 |
| 16 Sept 2022 | ₹8.7 | ₹8.7 | ₹6.05 | ₹7.3 | 38,601 | 43,550 |
| 19 Sept 2022 | ₹7.45 | ₹7.45 | ₹5.75 | ₹6.45 | 25,951 | 41,100 |
| 20 Sept 2022 | ₹5.55 | ₹5.85 | ₹3.3 | ₹3.8 | 1,32,402 | 47,250 |
| 21 Sept 2022 | ₹3.9 | ₹4.15 | ₹3.15 | ₹3.25 | 23,001 | 49,150 |
| 22 Sept 2022 | ₹3.75 | ₹4.45 | ₹2.8 | ₹2.85 | 48,251 | 47,350 |
| 23 Sept 2022 | ₹3.15 | ₹4 | ₹2.1 | ₹3.75 | 39,551 | 37,100 |
| 26 Sept 2022 | ₹3.9 | ₹4.7 | ₹2.6 | ₹4.15 | 86,551 | 61,950 |
| 27 Sept 2022 | ₹4.05 | ₹5.35 | ₹3.05 | ₹5.2 | 68,451 | 70,550 |
| 28 Sept 2022 | ₹4.05 | ₹4.1 | ₹2.2 | ₹3 | 1,09,803 | 91,500 |
| 29 Sept 2022 | ₹2.65 | ₹3 | ₹1.4 | ₹1.4 | 5,76,451 | 3,77,800 |
| 30 Sept 2022 | ₹1.5 | ₹1.55 | ₹0.8 | ₹0.85 | 18,32,201 | 6,97,550 |
| 3 Oct 2022 | ₹0.85 | ₹1.15 | ₹0.8 | ₹1.05 | 8,40,152 | 7,70,500 |
| 4 Oct 2022 | ₹0.9 | ₹0.95 | ₹0.2 | ₹0.4 | 8,27,851 | 5,93,750 |
| 6 Oct 2022 | ₹0.35 | ₹0.45 | ₹0.05 | ₹0.1 | 11,10,401 | 4,59,150 |