NIFTY 50 18,600 CE traded across 21 sessions from 14 Sept 2022 to 13 Oct 2022, with a life-high of ₹260 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Sept 2022 | ₹260 | ₹260 | ₹260 | ₹260 | 101 | 0 |
| 15 Sept 2022 | ₹107.65 | ₹110 | ₹95.25 | ₹95.25 | 301 | 200 |
| 16 Sept 2022 | ₹100.15 | ₹100.15 | ₹52.05 | ₹57 | 1,901 | 1,600 |
| 19 Sept 2022 | ₹56 | ₹59 | ₹56 | ₹59 | 151 | 1,600 |
| 20 Sept 2022 | ₹59.3 | ₹85.75 | ₹59.3 | ₹68.7 | 2,251 | 2,850 |
| 21 Sept 2022 | ₹63.1 | ₹73.6 | ₹49.75 | ₹61.95 | 2,151 | 2,950 |
| 22 Sept 2022 | ₹45 | ₹53.55 | ₹35 | ₹35.3 | 6,701 | 4,800 |
| 23 Sept 2022 | ₹40.2 | ₹40.25 | ₹18.85 | ₹20.75 | 68,202 | 51,100 |
| 26 Sept 2022 | ₹14.6 | ₹16.3 | ₹10.7 | ₹11.9 | 42,051 | 53,450 |
| 27 Sept 2022 | ₹12.55 | ₹12.55 | ₹8.55 | ₹10.95 | 22,951 | 59,000 |
| 28 Sept 2022 | ₹9.45 | ₹10.2 | ₹5.35 | ₹5.4 | 21,551 | 57,400 |
| 29 Sept 2022 | ₹6.85 | ₹6.85 | ₹4.3 | ₹4.3 | 11,701 | 56,050 |
| 30 Sept 2022 | ₹3.3 | ₹4.75 | ₹2.55 | ₹3.4 | 19,051 | 56,650 |
| 3 Oct 2022 | ₹3.9 | ₹4 | ₹2.4 | ₹2.6 | 39,551 | 51,100 |
| 4 Oct 2022 | ₹2.6 | ₹3.6 | ₹1.55 | ₹1.9 | 1,08,701 | 58,700 |
| 6 Oct 2022 | ₹1.95 | ₹8.95 | ₹1.1 | ₹1.1 | 7,28,652 | 2,01,300 |
| 7 Oct 2022 | ₹1.3 | ₹1.6 | ₹0.7 | ₹0.75 | 20,20,301 | 4,78,400 |
| 10 Oct 2022 | ₹0.8 | ₹1.2 | ₹0.55 | ₹0.65 | 24,54,253 | 5,58,800 |
| 11 Oct 2022 | ₹0.65 | ₹1.95 | ₹0.6 | ₹1.4 | 19,41,152 | 4,83,900 |
| 12 Oct 2022 | ₹1.1 | ₹1.15 | ₹0.25 | ₹0.25 | 12,52,951 | 6,49,400 |
| 13 Oct 2022 | ₹0.3 | ₹0.45 | ₹0.05 | ₹0.05 | 5,82,401 | 5,45,050 |