NIFTY 50 20,000 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹11.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹10.3 | ₹11.7 | ₹9.5 | ₹9.5 | 6,451 | 15,650 |
| 21 Sept 2022 | ₹9.9 | ₹10.5 | ₹9.05 | ₹9.05 | 1,901 | 16,000 |
| 22 Sept 2022 | ₹9.9 | ₹9.9 | ₹6 | ₹7.9 | 6,951 | 15,500 |
| 23 Sept 2022 | ₹7.75 | ₹8.85 | ₹6.3 | ₹8.7 | 8,751 | 16,850 |
| 26 Sept 2022 | ₹8.3 | ₹10.8 | ₹6.25 | ₹6.8 | 9,201 | 19,250 |
| 27 Sept 2022 | ₹6.9 | ₹8.9 | ₹6.9 | ₹7.5 | 9,551 | 19,300 |
| 28 Sept 2022 | ₹6.35 | ₹7.5 | ₹5.1 | ₹5.7 | 14,201 | 23,000 |
| 29 Sept 2022 | ₹6.75 | ₹7.35 | ₹4.8 | ₹4.8 | 13,951 | 22,600 |
| 30 Sept 2022 | ₹5.5 | ₹5.5 | ₹3 | ₹3.7 | 11,451 | 24,400 |
| 3 Oct 2022 | ₹3.6 | ₹3.6 | ₹2.65 | ₹2.95 | 4,451 | 26,050 |
| 4 Oct 2022 | ₹2.95 | ₹3.75 | ₹1.4 | ₹2.5 | 8,751 | 28,550 |
| 6 Oct 2022 | ₹2.5 | ₹2.5 | ₹1.95 | ₹2 | 15,101 | 35,800 |
| 7 Oct 2022 | ₹1.95 | ₹2 | ₹1.4 | ₹1.45 | 1,72,801 | 1,66,500 |
| 10 Oct 2022 | ₹1.6 | ₹1.7 | ₹1.45 | ₹1.5 | 1,44,351 | 2,75,750 |
| 11 Oct 2022 | ₹1.5 | ₹2.25 | ₹1.5 | ₹2.25 | 1,59,251 | 4,09,750 |
| 12 Oct 2022 | ₹2.25 | ₹2.25 | ₹1.25 | ₹1.4 | 2,92,051 | 4,84,450 |
| 13 Oct 2022 | ₹1.25 | ₹1.9 | ₹1 | ₹1.05 | 15,17,851 | 14,49,550 |
| 14 Oct 2022 | ₹1 | ₹1.05 | ₹0.6 | ₹0.7 | 13,43,952 | 13,52,150 |
| 17 Oct 2022 | ₹0.85 | ₹0.85 | ₹0.5 | ₹0.55 | 6,33,551 | 12,78,400 |
| 18 Oct 2022 | ₹1 | ₹1 | ₹0.4 | ₹0.4 | 14,05,001 | 9,08,450 |
| 19 Oct 2022 | ₹0.4 | ₹0.5 | ₹0.25 | ₹0.3 | 9,66,201 | 7,11,700 |
| 20 Oct 2022 | ₹0.1 | ₹0.35 | ₹0.05 | ₹0.05 | 9,66,451 | 3,52,050 |