NIFTY 50 18,250 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹77.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹70.05 | ₹77.7 | ₹53.9 | ₹56.75 | 70,601 | 18,850 |
| 28 Sept 2022 | ₹46.35 | ₹53.1 | ₹37.9 | ₹38 | 30,302 | 13,950 |
| 29 Sept 2022 | ₹45.25 | ₹46 | ₹26.55 | ₹27.5 | 38,401 | 18,450 |
| 30 Sept 2022 | ₹27.5 | ₹40.75 | ₹21.1 | ₹32.7 | 70,052 | 40,050 |
| 3 Oct 2022 | ₹29.55 | ₹31.1 | ₹17.55 | ₹17.75 | 61,402 | 62,150 |
| 4 Oct 2022 | ₹27.75 | ₹35.95 | ₹26.6 | ₹32.5 | 1,26,551 | 59,700 |
| 6 Oct 2022 | ₹37.95 | ₹39.55 | ₹25.55 | ₹25.65 | 76,752 | 54,300 |
| 7 Oct 2022 | ₹21.3 | ₹25.15 | ₹18.6 | ₹21.8 | 1,23,253 | 96,600 |
| 10 Oct 2022 | ₹13.95 | ₹19.3 | ₹11.75 | ₹16.25 | 1,18,502 | 95,550 |
| 11 Oct 2022 | ₹14.55 | ₹15.1 | ₹8.7 | ₹9.5 | 1,10,501 | 95,100 |
| 12 Oct 2022 | ₹10.05 | ₹10.25 | ₹7.75 | ₹9.25 | 1,00,452 | 92,250 |
| 13 Oct 2022 | ₹9 | ₹9 | ₹5.3 | ₹6.7 | 76,501 | 88,200 |
| 14 Oct 2022 | ₹14.85 | ₹14.9 | ₹4.85 | ₹5.35 | 2,87,302 | 1,01,450 |
| 17 Oct 2022 | ₹6.5 | ₹6.5 | ₹3.7 | ₹4.7 | 2,00,652 | 1,04,700 |
| 18 Oct 2022 | ₹5.95 | ₹7 | ₹4.8 | ₹4.95 | 3,04,402 | 1,53,700 |
| 19 Oct 2022 | ₹5.5 | ₹5.85 | ₹3.45 | ₹3.7 | 5,54,302 | 1,85,300 |
| 20 Oct 2022 | ₹3.95 | ₹3.95 | ₹2.2 | ₹2.4 | 7,50,651 | 2,64,950 |
| 21 Oct 2022 | ₹2.6 | ₹2.7 | ₹1.5 | ₹1.75 | 44,71,852 | 5,18,300 |
| 25 Oct 2022 | ₹1.9 | ₹1.9 | ₹0.6 | ₹1.05 | 40,07,153 | 4,77,450 |
| 27 Oct 2022 | ₹1.5 | ₹1.5 | ₹0.05 | ₹0.05 | 33,43,153 | 3,47,050 |