NIFTY 50 18,550 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹42.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹40.05 | ₹42.9 | ₹31.9 | ₹34 | 11,251 | 12,450 |
| 28 Sept 2022 | ₹27.35 | ₹32.75 | ₹23.15 | ₹23.55 | 16,451 | 12,800 |
| 29 Sept 2022 | ₹29 | ₹34 | ₹18.05 | ₹18.7 | 22,251 | 15,400 |
| 30 Sept 2022 | ₹18.45 | ₹22.05 | ₹14 | ₹18.15 | 37,151 | 17,800 |
| 3 Oct 2022 | ₹17.9 | ₹17.9 | ₹9.6 | ₹10.1 | 34,501 | 22,750 |
| 4 Oct 2022 | ₹11.1 | ₹17.5 | ₹10.25 | ₹13.7 | 49,852 | 20,400 |
| 6 Oct 2022 | ₹18.4 | ₹18.4 | ₹10.2 | ₹10.4 | 35,901 | 21,850 |
| 7 Oct 2022 | ₹8.55 | ₹9.85 | ₹7.85 | ₹8.9 | 66,701 | 17,800 |
| 10 Oct 2022 | ₹6.65 | ₹8.55 | ₹6.25 | ₹7.15 | 39,451 | 22,300 |
| 11 Oct 2022 | ₹6.2 | ₹6.4 | ₹5 | ₹5.65 | 36,202 | 22,900 |
| 12 Oct 2022 | ₹5.5 | ₹6.3 | ₹4.25 | ₹5.1 | 33,101 | 21,500 |
| 13 Oct 2022 | ₹4.85 | ₹4.9 | ₹3.05 | ₹3.8 | 26,002 | 26,550 |
| 14 Oct 2022 | ₹5.1 | ₹5.3 | ₹3.2 | ₹3.6 | 34,601 | 40,150 |
| 17 Oct 2022 | ₹4.4 | ₹4.4 | ₹2.55 | ₹3.05 | 83,151 | 57,100 |
| 18 Oct 2022 | ₹3.25 | ₹3.35 | ₹2.65 | ₹2.8 | 1,05,852 | 60,300 |
| 19 Oct 2022 | ₹2.9 | ₹2.9 | ₹1.85 | ₹2.5 | 92,951 | 39,100 |
| 20 Oct 2022 | ₹2 | ₹2.35 | ₹1.15 | ₹1.35 | 1,83,403 | 86,550 |
| 21 Oct 2022 | ₹1.55 | ₹1.75 | ₹0.75 | ₹1.2 | 8,98,002 | 87,200 |
| 25 Oct 2022 | ₹0.85 | ₹1.05 | ₹0.45 | ₹0.5 | 3,35,451 | 74,050 |
| 27 Oct 2022 | ₹0.55 | ₹0.8 | ₹0.05 | ₹0.05 | 2,81,352 | 67,450 |