NIFTY 50 18,300 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹210 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹186.45 | ₹210 | ₹186.45 | ₹210 | 451 | 350 |
| 21 Sept 2022 | ₹173.15 | ₹173.15 | ₹163.4 | ₹163.4 | 301 | 400 |
| 22 Sept 2022 | ₹149.95 | ₹160 | ₹126 | ₹135.1 | 1,401 | 900 |
| 23 Sept 2022 | ₹118.8 | ₹118.8 | ₹70.05 | ₹72.55 | 1,951 | 1,450 |
| 26 Sept 2022 | ₹72.55 | ₹72.55 | ₹45 | ₹45 | 2,601 | 2,650 |
| 27 Sept 2022 | ₹50 | ₹54.75 | ₹36.35 | ₹37.35 | 4,951 | 5,800 |
| 28 Sept 2022 | ₹31.85 | ₹39.2 | ₹22 | ₹23.25 | 2,551 | 6,600 |
| 29 Sept 2022 | ₹25.75 | ₹26.55 | ₹14.25 | ₹15 | 17,701 | 8,600 |
| 30 Sept 2022 | ₹15.7 | ₹21.7 | ₹11.5 | ₹17.9 | 11,701 | 9,500 |
| 3 Oct 2022 | ₹18.3 | ₹18.3 | ₹9.4 | ₹9.55 | 21,301 | 10,900 |
| 4 Oct 2022 | ₹9.6 | ₹16.6 | ₹8.6 | ₹9.45 | 58,451 | 30,700 |
| 6 Oct 2022 | ₹11.05 | ₹13.45 | ₹6.25 | ₹7 | 1,64,801 | 72,250 |
| 7 Oct 2022 | ₹7.95 | ₹8 | ₹5 | ₹5.85 | 2,86,502 | 1,33,950 |
| 10 Oct 2022 | ₹5.85 | ₹6 | ₹3.5 | ₹4.35 | 8,04,751 | 3,37,850 |
| 11 Oct 2022 | ₹4.45 | ₹4.7 | ₹3.4 | ₹4.1 | 11,59,101 | 7,93,400 |
| 12 Oct 2022 | ₹4 | ₹4.4 | ₹2.2 | ₹2.5 | 9,20,902 | 8,05,400 |
| 13 Oct 2022 | ₹2.65 | ₹2.65 | ₹1.55 | ₹1.8 | 15,54,901 | 8,91,800 |
| 14 Oct 2022 | ₹1.1 | ₹2.4 | ₹1.1 | ₹1.6 | 84,25,752 | 15,83,100 |
| 17 Oct 2022 | ₹1.5 | ₹1.9 | ₹0.9 | ₹1 | 52,83,902 | 9,17,550 |
| 18 Oct 2022 | ₹1.1 | ₹1.45 | ₹0.85 | ₹1.1 | 1,06,30,303 | 25,72,850 |
| 19 Oct 2022 | ₹1.1 | ₹1.2 | ₹0.5 | ₹0.55 | 1,05,24,153 | 9,18,200 |
| 20 Oct 2022 | ₹0.45 | ₹0.8 | ₹0.05 | ₹0.05 | 30,70,401 | 3,84,600 |