NIFTY 50 18,400 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹172 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹153 | ₹172 | ₹153 | ₹172 | 151 | 50 |
| 21 Sept 2022 | ₹144 | ₹144 | ₹122 | ₹122 | 151 | 150 |
| 22 Sept 2022 | ₹122 | ₹122 | ₹80 | ₹105 | 1,601 | 800 |
| 23 Sept 2022 | ₹91 | ₹94.85 | ₹56.75 | ₹56.75 | 3,051 | 1,950 |
| 26 Sept 2022 | ₹50 | ₹50 | ₹34.55 | ₹37.25 | 4,001 | 3,250 |
| 27 Sept 2022 | ₹34.55 | ₹35.4 | ₹27.8 | ₹27.8 | 3,851 | 5,150 |
| 28 Sept 2022 | ₹24.85 | ₹28.45 | ₹18 | ₹20.9 | 3,451 | 4,400 |
| 29 Sept 2022 | ₹21.4 | ₹22.05 | ₹14 | ₹15 | 3,551 | 4,200 |
| 30 Sept 2022 | ₹13 | ₹17.9 | ₹10.6 | ₹11.65 | 11,801 | 7,350 |
| 3 Oct 2022 | ₹12.5 | ₹13.05 | ₹7 | ₹7.45 | 16,951 | 13,150 |
| 4 Oct 2022 | ₹11.75 | ₹12.4 | ₹5.8 | ₹7 | 39,751 | 22,150 |
| 6 Oct 2022 | ₹7.05 | ₹9.95 | ₹6 | ₹6 | 83,001 | 51,500 |
| 7 Oct 2022 | ₹6.45 | ₹6.45 | ₹4.1 | ₹4.2 | 1,68,201 | 62,350 |
| 10 Oct 2022 | ₹3.4 | ₹4.55 | ₹2.8 | ₹3.25 | 2,56,752 | 93,500 |
| 11 Oct 2022 | ₹4 | ₹4 | ₹1.6 | ₹3.25 | 3,02,201 | 1,33,150 |
| 12 Oct 2022 | ₹3.3 | ₹3.4 | ₹1.8 | ₹1.8 | 1,95,502 | 1,32,750 |
| 13 Oct 2022 | ₹2 | ₹2.5 | ₹1.45 | ₹1.6 | 9,52,652 | 4,74,950 |
| 14 Oct 2022 | ₹2.25 | ₹2.25 | ₹1.25 | ₹1.75 | 49,36,102 | 5,59,000 |
| 17 Oct 2022 | ₹1.45 | ₹1.75 | ₹0.85 | ₹0.9 | 29,88,602 | 3,40,850 |
| 18 Oct 2022 | ₹1.1 | ₹1.25 | ₹0.75 | ₹0.95 | 21,95,252 | 4,56,300 |
| 19 Oct 2022 | ₹0.95 | ₹1.15 | ₹0.35 | ₹0.4 | 29,47,103 | 3,98,950 |
| 20 Oct 2022 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.05 | 42,27,551 | 12,35,800 |