NIFTY 50 19,550 CE traded across 20 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹26.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹18 | ₹18 | ₹12 | ₹12 | 151 | 150 |
| 7 Sept 2022 | ₹12 | ₹12 | ₹12 | ₹12 | 51 | 150 |
| 8 Sept 2022 | ₹26.55 | ₹26.55 | ₹11 | ₹11 | 1,301 | 1,350 |
| 9 Sept 2022 | ₹11.5 | ₹11.5 | ₹9 | ₹9 | 1,502 | 1,250 |
| 12 Sept 2022 | ₹10.05 | ₹11.5 | ₹10.05 | ₹11.5 | 401 | 1,600 |
| 14 Sept 2022 | ₹14.45 | ₹14.45 | ₹10 | ₹10 | 301 | 1,700 |
| 15 Sept 2022 | ₹11 | ₹11.05 | ₹8.9 | ₹8.9 | 2,651 | 2,750 |
| 16 Sept 2022 | ₹8.95 | ₹9.2 | ₹6.95 | ₹6.95 | 352 | 2,950 |
| 19 Sept 2022 | ₹6.9 | ₹6.9 | ₹6.85 | ₹6.85 | 101 | 3,000 |
| 20 Sept 2022 | ₹3 | ₹10 | ₹1.5 | ₹4 | 32,251 | 3,750 |
| 21 Sept 2022 | ₹4.5 | ₹4.85 | ₹4.25 | ₹4.25 | 1,001 | 3,800 |
| 22 Sept 2022 | ₹4.25 | ₹4.25 | ₹3.25 | ₹3.25 | 201 | 4,550 |
| 23 Sept 2022 | ₹2 | ₹4 | ₹1.6 | ₹3.65 | 7,701 | 2,500 |
| 26 Sept 2022 | ₹2.7 | ₹4.45 | ₹2.55 | ₹3.05 | 1,501 | 2,750 |
| 28 Sept 2022 | ₹3 | ₹3 | ₹2.5 | ₹2.5 | 1,401 | 1,850 |
| 29 Sept 2022 | ₹2.35 | ₹2.65 | ₹2.25 | ₹2.25 | 302 | 1,900 |
| 30 Sept 2022 | ₹2.25 | ₹2.25 | ₹0.9 | ₹1.3 | 2,751 | 2,750 |
| 3 Oct 2022 | ₹1.2 | ₹1.9 | ₹0.7 | ₹0.75 | 4,501 | 2,800 |
| 4 Oct 2022 | ₹0.9 | ₹0.9 | ₹0.2 | ₹0.2 | 651 | 2,650 |
| 6 Oct 2022 | ₹0.2 | ₹0.25 | ₹0.05 | ₹0.05 | 27,451 | 5,400 |