NIFTY 50 20,000 CE traded across 21 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹13.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹7.2 | ₹10.95 | ₹6.15 | ₹9 | 1,401 | 1,550 |
| 7 Sept 2022 | ₹13.35 | ₹13.35 | ₹5.25 | ₹8 | 951 | 1,550 |
| 9 Sept 2022 | ₹8 | ₹8 | ₹8 | ₹8 | 201 | 1,500 |
| 12 Sept 2022 | ₹8 | ₹8 | ₹6 | ₹6.5 | 1,701 | 2,500 |
| 13 Sept 2022 | ₹6.6 | ₹8.45 | ₹5.05 | ₹5.05 | 351 | 2,650 |
| 14 Sept 2022 | ₹4.55 | ₹8.5 | ₹4.55 | ₹7 | 5,201 | 3,600 |
| 15 Sept 2022 | ₹6.95 | ₹8 | ₹5.65 | ₹5.65 | 951 | 6,850 |
| 16 Sept 2022 | ₹4.65 | ₹7.4 | ₹4.65 | ₹5.2 | 2,801 | 8,250 |
| 19 Sept 2022 | ₹6.75 | ₹7 | ₹4.55 | ₹5 | 8,951 | 10,050 |
| 20 Sept 2022 | ₹4.15 | ₹4.95 | ₹3 | ₹3 | 31,001 | 11,000 |
| 21 Sept 2022 | ₹2.55 | ₹4 | ₹2.25 | ₹3.2 | 4,151 | 12,350 |
| 22 Sept 2022 | ₹3.25 | ₹4 | ₹2.1 | ₹2.1 | 7,601 | 13,950 |
| 23 Sept 2022 | ₹1.85 | ₹3.8 | ₹1.85 | ₹3.15 | 30,201 | 25,300 |
| 26 Sept 2022 | ₹3.55 | ₹4.65 | ₹1.65 | ₹4.4 | 2,30,401 | 2,02,400 |
| 27 Sept 2022 | ₹4.1 | ₹5.05 | ₹2.8 | ₹4.45 | 3,23,601 | 3,18,500 |
| 28 Sept 2022 | ₹4.05 | ₹4.1 | ₹2.1 | ₹2.85 | 3,63,602 | 4,35,350 |
| 29 Sept 2022 | ₹2.25 | ₹2.3 | ₹1.25 | ₹1.3 | 13,60,051 | 12,00,600 |
| 30 Sept 2022 | ₹1.3 | ₹1.4 | ₹0.75 | ₹0.8 | 25,61,951 | 15,65,800 |
| 3 Oct 2022 | ₹0.8 | ₹1.05 | ₹0.7 | ₹0.9 | 23,76,701 | 20,19,300 |
| 4 Oct 2022 | ₹0.8 | ₹0.8 | ₹0.15 | ₹0.2 | 22,27,701 | 12,73,750 |
| 6 Oct 2022 | ₹0.25 | ₹0.35 | ₹0.05 | ₹0.05 | 17,18,501 | 5,98,450 |