NIFTY 50 18,200 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹272.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹220.65 | ₹272.3 | ₹220.65 | ₹242.8 | 401 | 250 |
| 21 Sept 2022 | ₹202.75 | ₹204.9 | ₹179.15 | ₹179.15 | 351 | 250 |
| 22 Sept 2022 | ₹182.8 | ₹182.8 | ₹151 | ₹162.3 | 1,151 | 800 |
| 23 Sept 2022 | ₹162.25 | ₹162.25 | ₹93.65 | ₹93.65 | 2,151 | 1,800 |
| 26 Sept 2022 | ₹73 | ₹80 | ₹57.85 | ₹57.85 | 2,452 | 3,400 |
| 27 Sept 2022 | ₹60.35 | ₹62.35 | ₹44.45 | ₹46.5 | 8,903 | 7,200 |
| 28 Sept 2022 | ₹35.15 | ₹38.9 | ₹22.2 | ₹28.65 | 21,051 | 9,400 |
| 29 Sept 2022 | ₹35.45 | ₹35.45 | ₹18.05 | ₹20.3 | 15,001 | 12,950 |
| 30 Sept 2022 | ₹18.3 | ₹28.05 | ₹14 | ₹22.3 | 36,951 | 15,250 |
| 3 Oct 2022 | ₹22.3 | ₹22.3 | ₹10.7 | ₹11.2 | 67,501 | 54,200 |
| 4 Oct 2022 | ₹15.85 | ₹20 | ₹12.35 | ₹13 | 2,05,402 | 1,07,050 |
| 6 Oct 2022 | ₹19 | ₹21.45 | ₹9.5 | ₹9.5 | 2,78,702 | 1,63,700 |
| 7 Oct 2022 | ₹10.85 | ₹10.85 | ₹7.2 | ₹8.3 | 4,66,051 | 1,94,100 |
| 10 Oct 2022 | ₹7.7 | ₹8.3 | ₹4.4 | ₹5.8 | 7,23,501 | 3,12,800 |
| 11 Oct 2022 | ₹5.3 | ₹7.6 | ₹3.85 | ₹4.3 | 9,63,401 | 3,77,600 |
| 12 Oct 2022 | ₹4.85 | ₹4.9 | ₹2.35 | ₹2.75 | 10,34,151 | 4,54,600 |
| 13 Oct 2022 | ₹2.4 | ₹2.7 | ₹1.75 | ₹1.95 | 20,93,201 | 9,83,700 |
| 14 Oct 2022 | ₹3.05 | ₹3.05 | ₹1.6 | ₹1.9 | 1,97,90,951 | 29,92,500 |
| 17 Oct 2022 | ₹1.65 | ₹1.85 | ₹1 | ₹1.2 | 1,10,14,452 | 21,42,800 |
| 18 Oct 2022 | ₹0.85 | ₹1.6 | ₹0.85 | ₹1.05 | 1,14,67,803 | 19,54,700 |
| 19 Oct 2022 | ₹1.05 | ₹1.15 | ₹0.55 | ₹0.6 | 91,94,202 | 17,09,650 |
| 20 Oct 2022 | ₹0.55 | ₹1 | ₹0.05 | ₹0.05 | 54,66,403 | 12,58,650 |