NIFTY 50 18,400 CE traded across 21 sessions from 14 Sept 2022 to 13 Oct 2022, with a life-high of ₹202.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Sept 2022 | ₹33.35 | ₹202.55 | ₹33.15 | ₹202.55 | 2,402 | 1,300 |
| 15 Sept 2022 | ₹200 | ₹200 | ₹139.2 | ₹139.2 | 5,051 | 4,650 |
| 16 Sept 2022 | ₹117.05 | ₹120 | ₹87.6 | ₹87.6 | 4,001 | 6,250 |
| 19 Sept 2022 | ₹84.35 | ₹101.95 | ₹82.05 | ₹87.2 | 5,451 | 8,600 |
| 20 Sept 2022 | ₹105 | ₹145.3 | ₹104.5 | ₹110 | 6,501 | 8,350 |
| 21 Sept 2022 | ₹112.65 | ₹115.35 | ₹91.7 | ₹108.55 | 4,951 | 8,200 |
| 22 Sept 2022 | ₹78.25 | ₹89.1 | ₹64.4 | ₹67 | 12,301 | 14,100 |
| 23 Sept 2022 | ₹55.25 | ₹66.35 | ₹36.55 | ₹36.9 | 43,151 | 21,650 |
| 26 Sept 2022 | ₹24.95 | ₹27.65 | ₹17.5 | ₹17.5 | 19,701 | 21,500 |
| 27 Sept 2022 | ₹17.5 | ₹21 | ₹14.1 | ₹14.4 | 6,051 | 22,050 |
| 28 Sept 2022 | ₹11.85 | ₹12.25 | ₹7 | ₹8.05 | 31,601 | 15,600 |
| 29 Sept 2022 | ₹9.75 | ₹9.75 | ₹5.2 | ₹5.2 | 22,401 | 16,750 |
| 30 Sept 2022 | ₹4.05 | ₹6.2 | ₹3.6 | ₹4.7 | 1,30,502 | 61,400 |
| 3 Oct 2022 | ₹4.5 | ₹4.8 | ₹3 | ₹3 | 4,77,651 | 3,00,450 |
| 4 Oct 2022 | ₹4.15 | ₹4.15 | ₹2.5 | ₹2.5 | 9,34,701 | 6,62,500 |
| 6 Oct 2022 | ₹2.25 | ₹3.35 | ₹1.3 | ₹1.45 | 32,19,753 | 15,19,750 |
| 7 Oct 2022 | ₹1.5 | ₹1.75 | ₹0.85 | ₹0.9 | 58,59,152 | 16,23,500 |
| 10 Oct 2022 | ₹1.25 | ₹1.45 | ₹0.7 | ₹0.7 | 63,69,753 | 8,78,750 |
| 11 Oct 2022 | ₹0.5 | ₹1.95 | ₹0.5 | ₹1.4 | 32,22,952 | 7,08,450 |
| 12 Oct 2022 | ₹1.2 | ₹1.4 | ₹0.25 | ₹0.35 | 24,28,151 | 4,86,500 |
| 13 Oct 2022 | ₹0.45 | ₹0.6 | ₹0.05 | ₹0.05 | 10,91,801 | 4,64,500 |