NIFTY 50 18,500 CE traded across 22 sessions from 13 Sept 2022 to 13 Oct 2022, with a life-high of ₹177 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Sept 2022 | ₹161.65 | ₹177 | ₹144.2 | ₹160 | 8,001 | 6,850 |
| 14 Sept 2022 | ₹117.05 | ₹169.95 | ₹117.05 | ₹157.55 | 9,802 | 8,150 |
| 15 Sept 2022 | ₹169.7 | ₹172.55 | ₹112.45 | ₹114 | 12,301 | 12,950 |
| 16 Sept 2022 | ₹86.25 | ₹98.05 | ₹70 | ₹73 | 17,603 | 19,800 |
| 19 Sept 2022 | ₹74.9 | ₹87.15 | ₹62.45 | ₹72 | 27,102 | 24,400 |
| 20 Sept 2022 | ₹85 | ₹115.6 | ₹84 | ₹87.45 | 32,651 | 24,800 |
| 21 Sept 2022 | ₹87.45 | ₹97.6 | ₹72.6 | ₹77 | 41,601 | 36,550 |
| 22 Sept 2022 | ₹77 | ₹77 | ₹50 | ₹53.4 | 78,602 | 44,650 |
| 23 Sept 2022 | ₹42 | ₹45.5 | ₹26.05 | ₹27.35 | 2,25,751 | 94,700 |
| 26 Sept 2022 | ₹30.15 | ₹30.15 | ₹13.5 | ₹13.5 | 2,14,601 | 89,650 |
| 27 Sept 2022 | ₹15 | ₹18.75 | ₹10.7 | ₹11.95 | 1,10,501 | 99,000 |
| 28 Sept 2022 | ₹8.95 | ₹10.05 | ₹6.35 | ₹7.05 | 1,37,252 | 1,12,450 |
| 29 Sept 2022 | ₹7.15 | ₹7.5 | ₹4.75 | ₹5.2 | 1,08,202 | 1,25,100 |
| 30 Sept 2022 | ₹4.5 | ₹5.15 | ₹3.85 | ₹4.1 | 2,00,152 | 1,50,850 |
| 3 Oct 2022 | ₹4 | ₹4 | ₹2.25 | ₹2.9 | 2,72,551 | 1,67,650 |
| 4 Oct 2022 | ₹2.85 | ₹3.2 | ₹2.2 | ₹2.35 | 4,63,952 | 2,43,500 |
| 6 Oct 2022 | ₹2.3 | ₹2.65 | ₹1.25 | ₹1.4 | 33,75,552 | 16,16,200 |
| 7 Oct 2022 | ₹1.45 | ₹1.65 | ₹0.8 | ₹0.85 | 1,64,38,352 | 43,67,450 |
| 10 Oct 2022 | ₹1.1 | ₹1.25 | ₹0.7 | ₹0.75 | 1,40,13,503 | 27,45,650 |
| 11 Oct 2022 | ₹0.7 | ₹2.2 | ₹0.7 | ₹1.65 | 91,32,951 | 40,26,000 |
| 12 Oct 2022 | ₹1.35 | ₹1.35 | ₹0.25 | ₹0.3 | 94,87,551 | 25,38,550 |
| 13 Oct 2022 | ₹0.3 | ₹0.55 | ₹0.05 | ₹0.05 | 40,93,952 | 13,40,150 |