NIFTY 50 18,750 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹31.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹29.2 | ₹31.05 | ₹23.9 | ₹24.7 | 15,052 | 32,950 |
| 28 Sept 2022 | ₹24.7 | ₹24.7 | ₹17.7 | ₹17.7 | 28,101 | 47,650 |
| 29 Sept 2022 | ₹20.05 | ₹20.5 | ₹14.8 | ₹15.3 | 22,051 | 47,600 |
| 30 Sept 2022 | ₹15.2 | ₹15.2 | ₹11.15 | ₹12.6 | 28,151 | 55,250 |
| 3 Oct 2022 | ₹12 | ₹12 | ₹7.2 | ₹7.3 | 19,901 | 65,700 |
| 4 Oct 2022 | ₹7.5 | ₹11.45 | ₹7.5 | ₹9.4 | 14,101 | 67,600 |
| 6 Oct 2022 | ₹9.4 | ₹10.4 | ₹6.2 | ₹7.25 | 25,151 | 69,400 |
| 7 Oct 2022 | ₹6.25 | ₹6.85 | ₹5.4 | ₹5.95 | 30,202 | 70,750 |
| 10 Oct 2022 | ₹5.2 | ₹6.05 | ₹4.75 | ₹4.95 | 32,952 | 70,900 |
| 11 Oct 2022 | ₹5.05 | ₹5.15 | ₹4.2 | ₹4.9 | 18,602 | 69,250 |
| 12 Oct 2022 | ₹4.25 | ₹4.55 | ₹4.25 | ₹4.3 | 5,101 | 68,100 |
| 13 Oct 2022 | ₹3.75 | ₹4.6 | ₹3.2 | ₹3.5 | 21,551 | 73,850 |
| 14 Oct 2022 | ₹4.25 | ₹4.25 | ₹2.8 | ₹3.25 | 43,951 | 93,250 |
| 17 Oct 2022 | ₹2.7 | ₹3.65 | ₹2.7 | ₹2.8 | 24,901 | 97,150 |
| 18 Oct 2022 | ₹2.85 | ₹2.95 | ₹2.15 | ₹2.5 | 35,651 | 1,07,000 |
| 19 Oct 2022 | ₹2.6 | ₹2.6 | ₹1.75 | ₹1.85 | 42,751 | 1,00,800 |
| 20 Oct 2022 | ₹1.85 | ₹13.7 | ₹1.25 | ₹1.4 | 80,801 | 1,22,900 |
| 21 Oct 2022 | ₹1.45 | ₹1.75 | ₹0.95 | ₹1.05 | 6,77,051 | 2,20,000 |
| 25 Oct 2022 | ₹0.8 | ₹0.95 | ₹0.5 | ₹0.6 | 2,34,851 | 2,11,100 |
| 27 Oct 2022 | ₹0.85 | ₹0.85 | ₹0.05 | ₹0.05 | 5,64,301 | 1,82,950 |