NIFTY 50 18,800 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹29.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹27.05 | ₹29.05 | ₹21.95 | ₹23.4 | 1,46,851 | 1,64,250 |
| 28 Sept 2022 | ₹20.05 | ₹21.2 | ₹16.35 | ₹16.7 | 1,92,401 | 1,27,000 |
| 29 Sept 2022 | ₹20.05 | ₹20.05 | ₹13.85 | ₹14.05 | 2,30,551 | 1,47,900 |
| 30 Sept 2022 | ₹11.65 | ₹13.35 | ₹10 | ₹11.65 | 2,59,303 | 1,71,750 |
| 3 Oct 2022 | ₹10 | ₹10.8 | ₹6.75 | ₹7 | 1,98,301 | 1,36,800 |
| 4 Oct 2022 | ₹8.5 | ₹10.4 | ₹7.05 | ₹7.9 | 1,04,751 | 1,28,250 |
| 6 Oct 2022 | ₹7.75 | ₹11.95 | ₹6.6 | ₹6.6 | 2,69,001 | 1,56,550 |
| 7 Oct 2022 | ₹5.85 | ₹6.15 | ₹4.95 | ₹4.95 | 1,30,503 | 1,66,900 |
| 10 Oct 2022 | ₹3.8 | ₹5.6 | ₹3.8 | ₹4.35 | 1,29,301 | 1,69,400 |
| 11 Oct 2022 | ₹3.85 | ₹4.7 | ₹3.85 | ₹4.7 | 1,50,503 | 1,82,050 |
| 12 Oct 2022 | ₹4.45 | ₹4.55 | ₹3.8 | ₹4.05 | 62,302 | 1,84,200 |
| 13 Oct 2022 | ₹4.05 | ₹4.9 | ₹2.7 | ₹3.3 | 47,251 | 1,79,200 |
| 14 Oct 2022 | ₹6.8 | ₹7.75 | ₹1.85 | ₹2.75 | 1,48,651 | 1,58,450 |
| 17 Oct 2022 | ₹2.65 | ₹3.9 | ₹2.05 | ₹2.55 | 82,301 | 1,59,500 |
| 18 Oct 2022 | ₹2.75 | ₹2.75 | ₹2 | ₹2.25 | 1,73,751 | 1,72,300 |
| 19 Oct 2022 | ₹2.2 | ₹2.3 | ₹1.5 | ₹1.85 | 1,52,551 | 1,76,250 |
| 20 Oct 2022 | ₹2.2 | ₹2.5 | ₹1.05 | ₹1.2 | 3,78,252 | 3,67,000 |
| 21 Oct 2022 | ₹1.2 | ₹1.4 | ₹0.75 | ₹0.8 | 22,25,352 | 4,71,500 |
| 25 Oct 2022 | ₹0.7 | ₹0.8 | ₹0.3 | ₹0.4 | 8,72,652 | 4,94,550 |
| 27 Oct 2022 | ₹0.4 | ₹0.5 | ₹0.05 | ₹0.05 | 10,51,402 | 3,10,950 |