NIFTY 50 18,100 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹303.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹277 | ₹303.25 | ₹272.4 | ₹281.3 | 351 | 300 |
| 21 Sept 2022 | ₹250 | ₹250 | ₹240 | ₹240 | 501 | 300 |
| 22 Sept 2022 | ₹215 | ₹215 | ₹209 | ₹209 | 501 | 750 |
| 23 Sept 2022 | ₹152 | ₹152 | ₹115 | ₹115 | 1,451 | 850 |
| 26 Sept 2022 | ₹85.7 | ₹91.6 | ₹65.2 | ₹65.2 | 1,902 | 1,750 |
| 27 Sept 2022 | ₹70 | ₹73.55 | ₹51.65 | ₹51.65 | 1,201 | 1,900 |
| 28 Sept 2022 | ₹55 | ₹55 | ₹35.5 | ₹36.7 | 2,151 | 3,250 |
| 29 Sept 2022 | ₹38.15 | ₹40.25 | ₹21.7 | ₹22.8 | 22,201 | 14,400 |
| 30 Sept 2022 | ₹21 | ₹35.5 | ₹16.55 | ₹27.4 | 53,351 | 26,200 |
| 3 Oct 2022 | ₹28 | ₹28 | ₹13.85 | ₹13.85 | 63,301 | 26,950 |
| 4 Oct 2022 | ₹20.5 | ₹26.8 | ₹18.95 | ₹22.5 | 1,81,303 | 1,10,850 |
| 6 Oct 2022 | ₹31.8 | ₹31.8 | ₹16.35 | ₹16.85 | 2,35,602 | 1,74,100 |
| 7 Oct 2022 | ₹16.5 | ₹16.5 | ₹10.55 | ₹13.4 | 7,06,852 | 3,08,400 |
| 10 Oct 2022 | ₹8.65 | ₹11.7 | ₹6 | ₹8.75 | 7,70,901 | 3,10,150 |
| 11 Oct 2022 | ₹8.7 | ₹8.75 | ₹4.95 | ₹5.9 | 7,19,802 | 3,93,750 |
| 12 Oct 2022 | ₹6 | ₹6.15 | ₹3.2 | ₹3.25 | 7,97,452 | 3,65,550 |
| 13 Oct 2022 | ₹3.25 | ₹4.3 | ₹2 | ₹2 | 25,24,651 | 7,82,300 |
| 14 Oct 2022 | ₹5.45 | ₹5.45 | ₹1.85 | ₹2 | 1,50,93,502 | 16,17,150 |
| 17 Oct 2022 | ₹1.7 | ₹1.95 | ₹1.15 | ₹1.3 | 83,97,402 | 15,87,950 |
| 18 Oct 2022 | ₹1.05 | ₹1.55 | ₹1.05 | ₹1.3 | 1,27,34,453 | 15,33,950 |
| 19 Oct 2022 | ₹1.3 | ₹1.4 | ₹0.6 | ₹0.8 | 1,16,92,603 | 12,08,800 |
| 20 Oct 2022 | ₹0.7 | ₹0.95 | ₹0.05 | ₹0.05 | 56,43,401 | 9,05,750 |