NIFTY 50 18,500 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹150 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹117.55 | ₹150 | ₹117.55 | ₹124.25 | 4,951 | 4,450 |
| 21 Sept 2022 | ₹119.85 | ₹128.9 | ₹101.35 | ₹112 | 8,501 | 8,000 |
| 22 Sept 2022 | ₹111.95 | ₹111.95 | ₹82.1 | ₹85 | 11,451 | 11,100 |
| 23 Sept 2022 | ₹81 | ₹81 | ₹51 | ₹51 | 36,251 | 30,400 |
| 26 Sept 2022 | ₹53 | ₹53 | ₹28.25 | ₹28.25 | 34,901 | 30,400 |
| 27 Sept 2022 | ₹25 | ₹34.5 | ₹24.7 | ₹26.55 | 31,551 | 29,350 |
| 28 Sept 2022 | ₹24.3 | ₹24.3 | ₹15.8 | ₹16.95 | 56,651 | 35,950 |
| 29 Sept 2022 | ₹18.5 | ₹19.5 | ₹12.1 | ₹12.6 | 52,701 | 41,700 |
| 30 Sept 2022 | ₹12.6 | ₹14.75 | ₹8.8 | ₹12 | 60,751 | 45,850 |
| 3 Oct 2022 | ₹12.5 | ₹12.5 | ₹7.05 | ₹7.25 | 68,101 | 47,250 |
| 4 Oct 2022 | ₹9.95 | ₹14.5 | ₹4.8 | ₹5.1 | 1,77,252 | 1,06,700 |
| 6 Oct 2022 | ₹7.55 | ₹7.55 | ₹5.15 | ₹5.35 | 3,20,002 | 2,50,250 |
| 7 Oct 2022 | ₹5.7 | ₹5.7 | ₹3.1 | ₹3.1 | 7,14,602 | 4,64,950 |
| 10 Oct 2022 | ₹3.3 | ₹3.65 | ₹2.3 | ₹2.95 | 6,41,151 | 3,17,750 |
| 11 Oct 2022 | ₹3.1 | ₹3.6 | ₹2.35 | ₹3.3 | 6,46,301 | 4,27,100 |
| 12 Oct 2022 | ₹3 | ₹3 | ₹1.8 | ₹1.8 | 5,86,901 | 5,04,850 |
| 13 Oct 2022 | ₹1.95 | ₹2.3 | ₹1.4 | ₹1.5 | 39,80,653 | 18,99,100 |
| 14 Oct 2022 | ₹1.9 | ₹1.9 | ₹1.15 | ₹1.4 | 1,65,46,101 | 26,43,050 |
| 17 Oct 2022 | ₹1.4 | ₹1.5 | ₹0.75 | ₹0.9 | 94,31,901 | 21,15,750 |
| 18 Oct 2022 | ₹0.85 | ₹1.3 | ₹0.7 | ₹0.95 | 86,33,851 | 30,78,900 |
| 19 Oct 2022 | ₹0.95 | ₹1.05 | ₹0.4 | ₹0.5 | 1,32,93,853 | 20,10,300 |
| 20 Oct 2022 | ₹0.5 | ₹0.6 | ₹0.05 | ₹0.05 | 76,97,201 | 23,04,050 |