NIFTY 50 18,100 CE traded across 22 sessions from 13 Sept 2022 to 13 Oct 2022, with a life-high of ₹347.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Sept 2022 | ₹345.1 | ₹346 | ₹329 | ₹333 | 252 | 350 |
| 14 Sept 2022 | ₹246 | ₹347.1 | ₹246 | ₹300.5 | 451 | 550 |
| 15 Sept 2022 | ₹327.2 | ₹327.2 | ₹200.1 | ₹261.55 | 3,451 | 1,750 |
| 16 Sept 2022 | ₹219.7 | ₹221.95 | ₹157.3 | ₹157.3 | 3,852 | 3,850 |
| 19 Sept 2022 | ₹153.35 | ₹184.8 | ₹144.45 | ₹164.05 | 1,751 | 3,850 |
| 20 Sept 2022 | ₹195.35 | ₹262.1 | ₹195.35 | ₹197.75 | 4,401 | 3,550 |
| 21 Sept 2022 | ₹215.2 | ₹217.5 | ₹175 | ₹191.1 | 5,352 | 4,400 |
| 22 Sept 2022 | ₹160 | ₹175 | ₹134.5 | ₹146.2 | 15,851 | 7,300 |
| 23 Sept 2022 | ₹127.55 | ₹127.55 | ₹78.45 | ₹80.3 | 32,501 | 16,700 |
| 26 Sept 2022 | ₹55.3 | ₹59.35 | ₹30.05 | ₹33 | 55,952 | 18,100 |
| 27 Sept 2022 | ₹43 | ₹45.25 | ₹27.35 | ₹28.85 | 1,14,101 | 53,350 |
| 28 Sept 2022 | ₹24.45 | ₹24.45 | ₹12.4 | ₹12.4 | 1,62,602 | 95,550 |
| 29 Sept 2022 | ₹15 | ₹17.95 | ₹6.6 | ₹8.7 | 1,75,803 | 1,02,700 |
| 30 Sept 2022 | ₹7.05 | ₹12.55 | ₹5.85 | ₹9.25 | 3,21,451 | 1,37,350 |
| 3 Oct 2022 | ₹9.75 | ₹9.75 | ₹4.55 | ₹4.9 | 4,21,451 | 1,71,900 |
| 4 Oct 2022 | ₹4.7 | ₹12.4 | ₹4.7 | ₹6 | 10,01,951 | 3,12,800 |
| 6 Oct 2022 | ₹9.9 | ₹10.6 | ₹2.5 | ₹2.95 | 76,91,303 | 26,71,250 |
| 7 Oct 2022 | ₹2.45 | ₹3.4 | ₹1.35 | ₹1.5 | 2,09,48,852 | 25,75,350 |
| 10 Oct 2022 | ₹1.8 | ₹1.85 | ₹1 | ₹1.1 | 1,83,07,003 | 16,28,750 |
| 11 Oct 2022 | ₹1.2 | ₹1.95 | ₹0.95 | ₹1.7 | 88,09,001 | 17,60,700 |
| 12 Oct 2022 | ₹1.8 | ₹1.8 | ₹0.45 | ₹0.6 | 59,04,003 | 15,56,000 |
| 13 Oct 2022 | ₹0.45 | ₹0.7 | ₹0.05 | ₹0.05 | 63,32,802 | 15,41,900 |