NIFTY 50 18,350 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹79.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹79.1 | ₹79.1 | ₹45.6 | ₹47.65 | 17,051 | 10,900 |
| 28 Sept 2022 | ₹47.2 | ₹47.5 | ₹32 | ₹32.45 | 29,051 | 15,400 |
| 29 Sept 2022 | ₹44.3 | ₹44.3 | ₹23.1 | ₹23.75 | 46,351 | 25,450 |
| 30 Sept 2022 | ₹22 | ₹32.35 | ₹17.65 | ₹29.15 | 60,201 | 10,850 |
| 3 Oct 2022 | ₹30.7 | ₹30.7 | ₹14 | ₹14.6 | 52,501 | 29,800 |
| 4 Oct 2022 | ₹21.65 | ₹28.15 | ₹19.75 | ₹24.15 | 60,802 | 32,100 |
| 6 Oct 2022 | ₹28.25 | ₹29.25 | ₹18.05 | ₹18.05 | 51,602 | 51,200 |
| 7 Oct 2022 | ₹15.85 | ₹17.6 | ₹13.35 | ₹15.45 | 41,601 | 47,450 |
| 10 Oct 2022 | ₹7.7 | ₹14.6 | ₹7.7 | ₹12 | 92,301 | 44,800 |
| 11 Oct 2022 | ₹10.5 | ₹10.7 | ₹6.95 | ₹7.55 | 85,202 | 39,400 |
| 12 Oct 2022 | ₹7.05 | ₹8.05 | ₹6.25 | ₹7.15 | 89,502 | 45,800 |
| 13 Oct 2022 | ₹7.05 | ₹7.05 | ₹4.25 | ₹5.2 | 61,003 | 52,950 |
| 14 Oct 2022 | ₹6.65 | ₹7.4 | ₹4.2 | ₹4.8 | 2,04,701 | 1,24,700 |
| 17 Oct 2022 | ₹4.7 | ₹4.7 | ₹3.45 | ₹4.1 | 89,652 | 1,33,650 |
| 18 Oct 2022 | ₹5.7 | ₹5.75 | ₹3.7 | ₹3.8 | 2,48,102 | 1,54,000 |
| 19 Oct 2022 | ₹4.05 | ₹8.65 | ₹2.7 | ₹2.85 | 2,50,252 | 1,73,750 |
| 20 Oct 2022 | ₹3 | ₹3 | ₹1.75 | ₹2.1 | 4,88,201 | 1,90,800 |
| 21 Oct 2022 | ₹7 | ₹7 | ₹1.1 | ₹1.1 | 35,81,503 | 6,20,150 |
| 25 Oct 2022 | ₹0.85 | ₹1.85 | ₹0.6 | ₹0.85 | 18,99,403 | 4,59,650 |
| 27 Oct 2022 | ₹0.6 | ₹0.95 | ₹0.05 | ₹0.05 | 14,26,202 | 4,19,500 |