NIFTY 50 18,050 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹106.05 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹93.7 | ₹106.05 | ₹79.3 | ₹84.55 | 39,001 | 39,700 |
| 28 Sept 2022 | ₹66.55 | ₹74 | ₹54.45 | ₹54.45 | 84,552 | 39,250 |
| 29 Sept 2022 | ₹64.95 | ₹74.45 | ₹38.7 | ₹40.05 | 75,852 | 56,600 |
| 30 Sept 2022 | ₹36.2 | ₹65.3 | ₹29.7 | ₹51.35 | 1,74,052 | 51,900 |
| 3 Oct 2022 | ₹48 | ₹50.5 | ₹29.9 | ₹30.3 | 1,42,751 | 86,950 |
| 4 Oct 2022 | ₹46.55 | ₹61.15 | ₹46.55 | ₹59.3 | 1,31,551 | 80,450 |
| 6 Oct 2022 | ₹72.25 | ₹73.45 | ₹50.3 | ₹50.7 | 1,30,801 | 76,850 |
| 7 Oct 2022 | ₹48 | ₹50.65 | ₹36.3 | ₹44.35 | 98,251 | 81,700 |
| 10 Oct 2022 | ₹36.9 | ₹38.5 | ₹21.6 | ₹33.3 | 2,59,102 | 84,950 |
| 11 Oct 2022 | ₹31.8 | ₹31.85 | ₹15.85 | ₹16.5 | 2,73,001 | 96,050 |
| 12 Oct 2022 | ₹17 | ₹19.7 | ₹14.05 | ₹19.3 | 2,71,653 | 87,200 |
| 13 Oct 2022 | ₹19.25 | ₹19.25 | ₹10.75 | ₹12.35 | 2,11,902 | 92,900 |
| 14 Oct 2022 | ₹32 | ₹32 | ₹9.85 | ₹10.5 | 6,24,851 | 1,16,300 |
| 17 Oct 2022 | ₹10 | ₹11.3 | ₹6.6 | ₹10.65 | 4,78,952 | 1,64,000 |
| 18 Oct 2022 | ₹15 | ₹19.85 | ₹13.2 | ₹15 | 5,01,251 | 1,74,150 |
| 19 Oct 2022 | ₹15.4 | ₹18.55 | ₹8.4 | ₹9.8 | 14,37,101 | 5,00,550 |
| 20 Oct 2022 | ₹7.75 | ₹9.85 | ₹5.35 | ₹8.1 | 31,20,302 | 10,13,200 |
| 21 Oct 2022 | ₹8.55 | ₹9.35 | ₹3.5 | ₹3.5 | 2,14,27,253 | 16,32,100 |
| 25 Oct 2022 | ₹5.7 | ₹6.8 | ₹1.55 | ₹1.7 | 3,15,99,002 | 36,71,000 |
| 27 Oct 2022 | ₹2.25 | ₹2.85 | ₹0.05 | ₹0.1 | 2,24,43,303 | 26,06,800 |