NIFTY 50 18,150 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹87 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹84.1 | ₹87 | ₹65.2 | ₹70 | 15,602 | 12,250 |
| 28 Sept 2022 | ₹66.25 | ₹66.25 | ₹45.05 | ₹45.05 | 22,601 | 12,600 |
| 29 Sept 2022 | ₹55.05 | ₹56.4 | ₹32 | ₹33.95 | 64,152 | 45,350 |
| 30 Sept 2022 | ₹33.5 | ₹51.7 | ₹24.7 | ₹41.45 | 1,56,452 | 1,03,750 |
| 3 Oct 2022 | ₹37.55 | ₹39.15 | ₹22.85 | ₹23.35 | 1,86,752 | 83,600 |
| 4 Oct 2022 | ₹34.85 | ₹46.95 | ₹34.85 | ₹44.45 | 1,88,153 | 41,700 |
| 6 Oct 2022 | ₹51.1 | ₹59.4 | ₹36.1 | ₹36.1 | 1,95,151 | 84,550 |
| 7 Oct 2022 | ₹37 | ₹37 | ₹26.05 | ₹30.8 | 1,46,752 | 82,900 |
| 10 Oct 2022 | ₹23.3 | ₹27.75 | ₹16.2 | ₹23.9 | 3,36,451 | 65,150 |
| 11 Oct 2022 | ₹23.15 | ₹24.95 | ₹11.65 | ₹12.35 | 2,23,051 | 1,14,050 |
| 12 Oct 2022 | ₹8.4 | ₹14.05 | ₹8.4 | ₹13.1 | 2,40,901 | 93,550 |
| 13 Oct 2022 | ₹12.75 | ₹20 | ₹7.4 | ₹9 | 2,62,301 | 70,450 |
| 14 Oct 2022 | ₹17.95 | ₹24.05 | ₹6.7 | ₹7.1 | 4,63,552 | 1,01,000 |
| 17 Oct 2022 | ₹7.2 | ₹7.2 | ₹4.65 | ₹6.85 | 4,29,501 | 1,93,450 |
| 18 Oct 2022 | ₹7.55 | ₹11.7 | ₹7.55 | ₹8.6 | 6,88,751 | 2,47,650 |
| 19 Oct 2022 | ₹8.75 | ₹9.95 | ₹5.1 | ₹5.9 | 8,24,202 | 3,36,500 |
| 20 Oct 2022 | ₹4.8 | ₹5.85 | ₹3.25 | ₹4.1 | 14,45,652 | 4,49,300 |
| 21 Oct 2022 | ₹4.15 | ₹4.6 | ₹2.05 | ₹2.05 | 88,16,902 | 12,15,050 |
| 25 Oct 2022 | ₹2.65 | ₹4.3 | ₹1.05 | ₹1.2 | 1,02,72,802 | 12,26,050 |
| 27 Oct 2022 | ₹1.35 | ₹1.55 | ₹0.05 | ₹0.1 | 73,86,403 | 11,85,800 |