NIFTY 50 18,200 CE traded across 22 sessions from 13 Sept 2022 to 13 Oct 2022, with a life-high of ₹313.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Sept 2022 | ₹313.05 | ₹313.05 | ₹286.8 | ₹293.3 | 951 | 600 |
| 14 Sept 2022 | ₹302.9 | ₹307.5 | ₹236 | ₹273.5 | 752 | 1,150 |
| 15 Sept 2022 | ₹290 | ₹290 | ₹229.65 | ₹229.65 | 1,951 | 1,750 |
| 16 Sept 2022 | ₹230 | ₹230 | ₹128.65 | ₹135.45 | 3,601 | 2,800 |
| 19 Sept 2022 | ₹140.35 | ₹153.2 | ₹120 | ₹136.7 | 8,651 | 4,750 |
| 20 Sept 2022 | ₹168.6 | ₹212 | ₹164.95 | ₹173.5 | 10,351 | 6,200 |
| 21 Sept 2022 | ₹172.85 | ₹173.6 | ₹140.05 | ₹159.85 | 40,101 | 29,500 |
| 22 Sept 2022 | ₹130.55 | ₹142.4 | ₹107 | ₹110.6 | 69,601 | 28,000 |
| 23 Sept 2022 | ₹103.2 | ₹103.2 | ₹60.4 | ₹62.45 | 69,001 | 26,900 |
| 26 Sept 2022 | ₹47.9 | ₹47.95 | ₹28.75 | ₹28.8 | 1,67,352 | 35,050 |
| 27 Sept 2022 | ₹30.15 | ₹34.1 | ₹21.6 | ₹23.65 | 1,52,951 | 36,800 |
| 28 Sept 2022 | ₹16.65 | ₹18.3 | ₹10 | ₹10.45 | 1,80,702 | 74,750 |
| 29 Sept 2022 | ₹11.2 | ₹11.55 | ₹5.7 | ₹6 | 1,50,301 | 91,000 |
| 30 Sept 2022 | ₹5.65 | ₹9.5 | ₹5.15 | ₹6.8 | 3,51,701 | 1,58,450 |
| 3 Oct 2022 | ₹6.8 | ₹7.05 | ₹3.9 | ₹4.05 | 4,15,401 | 2,34,850 |
| 4 Oct 2022 | ₹5.95 | ₹6.9 | ₹3.5 | ₹4.75 | 10,59,351 | 4,65,400 |
| 6 Oct 2022 | ₹4.55 | ₹5.65 | ₹1.9 | ₹2.2 | 51,55,602 | 17,51,350 |
| 7 Oct 2022 | ₹1.4 | ₹2.4 | ₹1.1 | ₹1.1 | 1,25,52,653 | 22,87,450 |
| 10 Oct 2022 | ₹0.9 | ₹1.75 | ₹0.8 | ₹1.1 | 1,12,26,753 | 24,35,250 |
| 11 Oct 2022 | ₹0.9 | ₹1.85 | ₹0.8 | ₹1.75 | 95,82,802 | 15,05,350 |
| 12 Oct 2022 | ₹1.4 | ₹1.5 | ₹0.3 | ₹0.4 | 44,85,701 | 11,21,450 |
| 13 Oct 2022 | ₹0.5 | ₹0.65 | ₹0.05 | ₹0.05 | 18,30,001 | 7,73,600 |