NIFTY 50 18,200 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹80.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹68 | ₹80.85 | ₹58.6 | ₹62.4 | 3,87,801 | 4,16,900 |
| 28 Sept 2022 | ₹47.25 | ₹55.15 | ₹40.9 | ₹41.85 | 5,08,601 | 3,82,950 |
| 29 Sept 2022 | ₹54.95 | ₹58.05 | ₹24.6 | ₹24.6 | 9,26,552 | 5,99,400 |
| 30 Sept 2022 | ₹29 | ₹45.15 | ₹21.3 | ₹33 | 10,59,901 | 7,05,150 |
| 3 Oct 2022 | ₹30.95 | ₹34.5 | ₹16.15 | ₹16.15 | 10,72,302 | 9,64,300 |
| 4 Oct 2022 | ₹31.25 | ₹41.2 | ₹27.2 | ₹35 | 14,70,753 | 5,92,050 |
| 6 Oct 2022 | ₹35 | ₹52.95 | ₹30 | ₹30.5 | 7,70,801 | 6,43,300 |
| 7 Oct 2022 | ₹28.3 | ₹30 | ₹21.7 | ₹26.45 | 11,87,402 | 7,74,800 |
| 10 Oct 2022 | ₹14 | ₹23.05 | ₹12.95 | ₹19.8 | 14,36,202 | 7,77,950 |
| 11 Oct 2022 | ₹19.85 | ₹19.85 | ₹9.75 | ₹10.8 | 11,47,953 | 8,88,850 |
| 12 Oct 2022 | ₹11.15 | ₹11.95 | ₹8.95 | ₹10.85 | 9,91,301 | 8,95,800 |
| 13 Oct 2022 | ₹12.05 | ₹12.05 | ₹6.2 | ₹7.8 | 10,42,052 | 7,47,600 |
| 14 Oct 2022 | ₹11.85 | ₹19.95 | ₹5.6 | ₹6 | 19,78,102 | 7,99,150 |
| 17 Oct 2022 | ₹4 | ₹7.45 | ₹3.95 | ₹5.7 | 15,30,601 | 9,50,450 |
| 18 Oct 2022 | ₹7.95 | ₹8.95 | ₹5.75 | ₹6.35 | 28,96,102 | 12,82,550 |
| 19 Oct 2022 | ₹6.9 | ₹7.35 | ₹3.9 | ₹5 | 30,06,601 | 12,83,350 |
| 20 Oct 2022 | ₹4.35 | ₹4.35 | ₹2.65 | ₹3.1 | 60,80,051 | 23,84,050 |
| 21 Oct 2022 | ₹3.25 | ₹3.55 | ₹2 | ₹2 | 2,82,74,503 | 66,42,900 |
| 25 Oct 2022 | ₹1.85 | ₹2.85 | ₹0.8 | ₹1.05 | 2,32,45,603 | 43,23,950 |
| 27 Oct 2022 | ₹0.95 | ₹1 | ₹0.05 | ₹0.05 | 2,32,16,003 | 34,98,150 |