NIFTY 50 18,300 CE traded across 19 sessions from 16 Sept 2022 to 13 Oct 2022, with a life-high of ₹180.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Sept 2022 | ₹112.9 | ₹112.9 | ₹102 | ₹102 | 201 | 150 |
| 19 Sept 2022 | ₹102 | ₹124.5 | ₹97.1 | ₹105 | 1,351 | 750 |
| 20 Sept 2022 | ₹140 | ₹180.8 | ₹131.4 | ₹142.1 | 2,901 | 1,300 |
| 21 Sept 2022 | ₹136.15 | ₹147.5 | ₹116.15 | ₹129.85 | 3,351 | 2,500 |
| 22 Sept 2022 | ₹102.85 | ₹112.05 | ₹82.05 | ₹84 | 23,751 | 7,900 |
| 23 Sept 2022 | ₹90.9 | ₹90.9 | ₹47.3 | ₹49.5 | 97,351 | 40,050 |
| 26 Sept 2022 | ₹35.05 | ₹37.85 | ₹21.65 | ₹21.65 | 1,23,251 | 57,600 |
| 27 Sept 2022 | ₹25.3 | ₹26.7 | ₹16.85 | ₹18.7 | 75,351 | 58,800 |
| 28 Sept 2022 | ₹11.65 | ₹16.5 | ₹8.55 | ₹9.4 | 1,34,952 | 67,350 |
| 29 Sept 2022 | ₹12.7 | ₹12.7 | ₹5.35 | ₹5.35 | 72,801 | 75,700 |
| 30 Sept 2022 | ₹6.05 | ₹7.65 | ₹4.8 | ₹5.65 | 1,92,001 | 87,400 |
| 3 Oct 2022 | ₹4.65 | ₹5.3 | ₹3.4 | ₹3.4 | 1,53,701 | 80,550 |
| 4 Oct 2022 | ₹4.85 | ₹4.85 | ₹2.8 | ₹2.8 | 5,41,601 | 2,00,950 |
| 6 Oct 2022 | ₹3.55 | ₹3.95 | ₹1.55 | ₹1.75 | 30,83,153 | 9,52,700 |
| 7 Oct 2022 | ₹1.2 | ₹1.95 | ₹1 | ₹1.05 | 95,82,603 | 12,91,500 |
| 10 Oct 2022 | ₹1.15 | ₹1.65 | ₹0.7 | ₹0.8 | 67,44,252 | 9,46,700 |
| 11 Oct 2022 | ₹0.85 | ₹1.85 | ₹0.8 | ₹1.55 | 41,91,352 | 9,40,150 |
| 12 Oct 2022 | ₹1.5 | ₹1.5 | ₹0.3 | ₹0.35 | 38,58,901 | 7,55,200 |
| 13 Oct 2022 | ₹0.35 | ₹0.55 | ₹0.05 | ₹0.05 | 13,49,801 | 5,99,400 |