NIFTY 50 18,600 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹39.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹35.95 | ₹39.3 | ₹28.9 | ₹30.8 | 1,71,301 | 1,70,650 |
| 28 Sept 2022 | ₹27.95 | ₹27.95 | ₹21.5 | ₹21.95 | 1,90,801 | 1,66,200 |
| 29 Sept 2022 | ₹27.5 | ₹28.5 | ₹17 | ₹17.75 | 3,51,201 | 2,34,200 |
| 30 Sept 2022 | ₹17.85 | ₹20.2 | ₹13.1 | ₹15.5 | 4,07,852 | 2,60,450 |
| 3 Oct 2022 | ₹14.5 | ₹15.15 | ₹8.7 | ₹9.1 | 4,74,402 | 2,83,400 |
| 4 Oct 2022 | ₹11.05 | ₹15.45 | ₹9.9 | ₹12.45 | 2,99,251 | 3,04,600 |
| 6 Oct 2022 | ₹14.95 | ₹15.35 | ₹9.05 | ₹9.2 | 2,80,251 | 2,83,400 |
| 7 Oct 2022 | ₹7.7 | ₹8.8 | ₹7.05 | ₹7.95 | 2,92,353 | 2,80,000 |
| 10 Oct 2022 | ₹7.95 | ₹7.95 | ₹5.5 | ₹5.65 | 4,80,851 | 3,57,300 |
| 11 Oct 2022 | ₹5.05 | ₹7.65 | ₹4.65 | ₹5.25 | 2,61,002 | 3,80,100 |
| 12 Oct 2022 | ₹4.45 | ₹6.45 | ₹4.2 | ₹4.6 | 1,97,201 | 3,58,100 |
| 13 Oct 2022 | ₹4.3 | ₹4.6 | ₹2.8 | ₹3.25 | 2,26,452 | 3,55,750 |
| 14 Oct 2022 | ₹6.45 | ₹7.5 | ₹2.8 | ₹3.15 | 3,14,851 | 3,67,500 |
| 17 Oct 2022 | ₹3.2 | ₹3.25 | ₹2.5 | ₹3.05 | 3,05,751 | 3,40,700 |
| 18 Oct 2022 | ₹3 | ₹3.15 | ₹2.4 | ₹2.45 | 5,55,602 | 3,82,150 |
| 19 Oct 2022 | ₹1.7 | ₹2.75 | ₹1.65 | ₹1.8 | 4,89,702 | 2,93,450 |
| 20 Oct 2022 | ₹1.85 | ₹2 | ₹1.1 | ₹1.2 | 7,57,101 | 5,49,500 |
| 21 Oct 2022 | ₹1.2 | ₹1.55 | ₹1 | ₹1.35 | 36,77,853 | 4,84,650 |
| 25 Oct 2022 | ₹0.75 | ₹1.2 | ₹0.3 | ₹0.4 | 16,67,952 | 4,45,100 |
| 27 Oct 2022 | ₹0.65 | ₹0.7 | ₹0.05 | ₹0.05 | 22,09,701 | 5,28,650 |