NIFTY 50 18,600 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹124.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹120 | ₹124.5 | ₹113.15 | ₹113.15 | 1,351 | 1,350 |
| 21 Sept 2022 | ₹105 | ₹105 | ₹105 | ₹105 | 101 | 1,450 |
| 22 Sept 2022 | ₹84.65 | ₹90.75 | ₹54.7 | ₹72.9 | 2,451 | 2,550 |
| 23 Sept 2022 | ₹50 | ₹55 | ₹39 | ₹40 | 3,951 | 3,850 |
| 26 Sept 2022 | ₹43 | ₹43 | ₹26 | ₹26 | 2,351 | 3,400 |
| 27 Sept 2022 | ₹26.5 | ₹28.45 | ₹21 | ₹23.75 | 4,301 | 3,900 |
| 28 Sept 2022 | ₹20 | ₹20.3 | ₹13.95 | ₹13.95 | 7,451 | 6,600 |
| 29 Sept 2022 | ₹15.1 | ₹15.7 | ₹10.6 | ₹10.75 | 15,052 | 5,100 |
| 30 Sept 2022 | ₹8.65 | ₹11.95 | ₹8.65 | ₹10.8 | 4,551 | 4,550 |
| 3 Oct 2022 | ₹10.65 | ₹11.25 | ₹6.15 | ₹6.3 | 7,752 | 5,350 |
| 4 Oct 2022 | ₹6.3 | ₹7.25 | ₹4.4 | ₹5.05 | 14,601 | 11,850 |
| 6 Oct 2022 | ₹5.2 | ₹6.6 | ₹4.4 | ₹4.6 | 72,951 | 45,150 |
| 7 Oct 2022 | ₹4.95 | ₹5 | ₹2.8 | ₹3 | 83,002 | 45,300 |
| 10 Oct 2022 | ₹2.95 | ₹3.8 | ₹2.35 | ₹2.45 | 89,251 | 51,850 |
| 11 Oct 2022 | ₹2.55 | ₹3.2 | ₹1.95 | ₹2.85 | 1,09,101 | 63,150 |
| 12 Oct 2022 | ₹2.1 | ₹2.65 | ₹1.5 | ₹1.5 | 43,951 | 64,950 |
| 13 Oct 2022 | ₹1.5 | ₹2.2 | ₹1 | ₹1.2 | 2,96,952 | 84,550 |
| 14 Oct 2022 | ₹1.6 | ₹2.15 | ₹1 | ₹1.25 | 20,30,503 | 3,15,600 |
| 17 Oct 2022 | ₹1.25 | ₹1.45 | ₹0.65 | ₹0.7 | 15,22,751 | 2,61,000 |
| 18 Oct 2022 | ₹0.8 | ₹1.2 | ₹0.6 | ₹0.95 | 18,39,502 | 4,68,650 |
| 19 Oct 2022 | ₹0.95 | ₹1 | ₹0.45 | ₹0.55 | 25,34,602 | 11,42,900 |
| 20 Oct 2022 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.1 | 17,88,452 | 6,24,400 |