NIFTY 50 18,500 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹46.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹44.85 | ₹46.9 | ₹34 | ₹37 | 8,62,053 | 10,71,950 |
| 28 Sept 2022 | ₹36.9 | ₹36.9 | ₹25 | ₹25 | 12,32,403 | 12,26,700 |
| 29 Sept 2022 | ₹29.95 | ₹31.85 | ₹19.2 | ₹20 | 14,01,352 | 14,64,400 |
| 30 Sept 2022 | ₹19.45 | ₹24.5 | ₹14.55 | ₹19.45 | 17,29,851 | 14,78,350 |
| 3 Oct 2022 | ₹18.95 | ₹18.95 | ₹10.55 | ₹10.8 | 11,73,851 | 15,16,400 |
| 4 Oct 2022 | ₹13.85 | ₹19.8 | ₹12.25 | ₹16.35 | 13,51,302 | 16,00,300 |
| 6 Oct 2022 | ₹17 | ₹20.05 | ₹11.75 | ₹12.1 | 12,71,302 | 16,50,300 |
| 7 Oct 2022 | ₹11.85 | ₹11.85 | ₹8.9 | ₹10.25 | 10,56,302 | 17,24,050 |
| 10 Oct 2022 | ₹10.2 | ₹10.2 | ₹7.05 | ₹8.4 | 11,37,853 | 18,11,450 |
| 11 Oct 2022 | ₹8.7 | ₹8.7 | ₹6.3 | ₹6.8 | 9,24,452 | 18,84,150 |
| 12 Oct 2022 | ₹6.75 | ₹7.05 | ₹5.5 | ₹5.6 | 6,97,851 | 18,87,950 |
| 13 Oct 2022 | ₹5.65 | ₹5.65 | ₹3.35 | ₹4 | 12,02,453 | 16,33,500 |
| 14 Oct 2022 | ₹8.5 | ₹8.5 | ₹3.35 | ₹3.7 | 11,68,151 | 16,90,200 |
| 17 Oct 2022 | ₹3.8 | ₹3.9 | ₹2.9 | ₹3.25 | 10,19,102 | 16,73,950 |
| 18 Oct 2022 | ₹4.8 | ₹4.8 | ₹2.8 | ₹2.85 | 14,84,951 | 17,54,950 |
| 19 Oct 2022 | ₹2.9 | ₹3.05 | ₹2 | ₹2.1 | 19,42,552 | 19,55,050 |
| 20 Oct 2022 | ₹2.05 | ₹2.4 | ₹1.4 | ₹1.4 | 52,66,952 | 33,28,850 |
| 21 Oct 2022 | ₹1.4 | ₹2.05 | ₹1.25 | ₹1.3 | 1,99,14,653 | 55,18,350 |
| 25 Oct 2022 | ₹0.95 | ₹1.2 | ₹0.6 | ₹0.75 | 1,36,45,002 | 56,28,700 |
| 27 Oct 2022 | ₹0.75 | ₹0.85 | ₹0.05 | ₹0.05 | 1,51,89,402 | 42,86,100 |