NIFTY 50 18,450 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹45.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹45.45 | ₹45.45 | ₹38.25 | ₹39.55 | 14,101 | 10,300 |
| 28 Sept 2022 | ₹32.55 | ₹34.9 | ₹27.15 | ₹27.75 | 19,102 | 10,000 |
| 29 Sept 2022 | ₹31.1 | ₹32.85 | ₹20.55 | ₹21 | 47,651 | 9,450 |
| 30 Sept 2022 | ₹21 | ₹26.75 | ₹15.8 | ₹21.85 | 42,451 | 24,300 |
| 3 Oct 2022 | ₹19.4 | ₹19.9 | ₹11.6 | ₹11.75 | 34,901 | 22,600 |
| 4 Oct 2022 | ₹16.9 | ₹22.2 | ₹14.75 | ₹18.15 | 54,351 | 23,750 |
| 6 Oct 2022 | ₹20.7 | ₹21.75 | ₹12.4 | ₹13.2 | 46,551 | 42,450 |
| 7 Oct 2022 | ₹10.95 | ₹12.7 | ₹9.8 | ₹11.5 | 56,752 | 24,600 |
| 10 Oct 2022 | ₹7.25 | ₹10.75 | ₹7.2 | ₹9.1 | 62,152 | 27,800 |
| 11 Oct 2022 | ₹7.85 | ₹8.2 | ₹6 | ₹6.55 | 72,702 | 31,250 |
| 12 Oct 2022 | ₹7 | ₹7.05 | ₹5.35 | ₹5.95 | 57,052 | 33,000 |
| 13 Oct 2022 | ₹4.8 | ₹5.1 | ₹3.4 | ₹4.1 | 50,951 | 40,400 |
| 14 Oct 2022 | ₹4.25 | ₹6.7 | ₹3.45 | ₹3.85 | 48,652 | 44,200 |
| 17 Oct 2022 | ₹3.85 | ₹4.3 | ₹2.8 | ₹3.35 | 32,802 | 45,250 |
| 18 Oct 2022 | ₹3.9 | ₹3.9 | ₹2.9 | ₹3 | 40,501 | 42,350 |
| 19 Oct 2022 | ₹3.85 | ₹3.85 | ₹2.1 | ₹2.25 | 74,452 | 50,900 |
| 20 Oct 2022 | ₹1.55 | ₹2.5 | ₹1.25 | ₹1.25 | 2,04,553 | 82,050 |
| 21 Oct 2022 | ₹1.6 | ₹1.8 | ₹1.05 | ₹1.4 | 23,55,801 | 6,11,700 |
| 25 Oct 2022 | ₹0.75 | ₹1.2 | ₹0.35 | ₹0.95 | 17,39,302 | 6,00,550 |
| 27 Oct 2022 | ₹0.95 | ₹0.95 | ₹0.05 | ₹0.05 | 15,25,301 | 5,92,950 |