NIFTY 50 18,100 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹97.4 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹82.9 | ₹97.4 | ₹71.45 | ₹82 | 3,30,551 | 2,46,150 |
| 28 Sept 2022 | ₹62.75 | ₹67.75 | ₹49.4 | ₹49.95 | 5,32,651 | 2,56,850 |
| 29 Sept 2022 | ₹65.3 | ₹65.3 | ₹34.95 | ₹35 | 5,95,152 | 3,16,400 |
| 30 Sept 2022 | ₹33 | ₹57.75 | ₹27.2 | ₹45 | 7,50,002 | 3,44,750 |
| 3 Oct 2022 | ₹45 | ₹45 | ₹26 | ₹26.5 | 6,34,701 | 3,81,750 |
| 4 Oct 2022 | ₹36.4 | ₹55 | ₹36.4 | ₹51.8 | 6,55,302 | 3,75,600 |
| 6 Oct 2022 | ₹63.95 | ₹70 | ₹42.65 | ₹42.7 | 5,19,351 | 3,95,500 |
| 7 Oct 2022 | ₹40.3 | ₹43.05 | ₹30.6 | ₹37.6 | 7,64,453 | 4,50,800 |
| 10 Oct 2022 | ₹25.95 | ₹32.6 | ₹18.5 | ₹27.85 | 11,98,551 | 4,81,450 |
| 11 Oct 2022 | ₹26 | ₹26 | ₹12.9 | ₹13.9 | 19,90,651 | 9,33,250 |
| 12 Oct 2022 | ₹14.1 | ₹16.5 | ₹11.95 | ₹15.6 | 11,72,151 | 6,72,150 |
| 13 Oct 2022 | ₹14.5 | ₹14.5 | ₹9 | ₹10.4 | 12,23,252 | 5,65,000 |
| 14 Oct 2022 | ₹19.5 | ₹26.6 | ₹7.85 | ₹8.6 | 27,48,902 | 8,94,450 |
| 17 Oct 2022 | ₹7 | ₹10.3 | ₹5.25 | ₹8.5 | 15,95,451 | 8,85,250 |
| 18 Oct 2022 | ₹12 | ₹15 | ₹10 | ₹11 | 26,02,301 | 11,43,500 |
| 19 Oct 2022 | ₹11.75 | ₹13.7 | ₹6.35 | ₹7.25 | 34,78,901 | 13,64,850 |
| 20 Oct 2022 | ₹5.9 | ₹6.9 | ₹4 | ₹6 | 85,78,252 | 25,49,500 |
| 21 Oct 2022 | ₹5.65 | ₹6.45 | ₹2.75 | ₹2.85 | 3,22,83,053 | 44,48,200 |
| 25 Oct 2022 | ₹3.4 | ₹4.3 | ₹1.2 | ₹1.2 | 3,64,37,253 | 52,30,800 |
| 27 Oct 2022 | ₹1.65 | ₹2.05 | ₹0.05 | ₹0.1 | 3,84,31,253 | 40,35,200 |