NIFTY 50 19,100 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹18.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹17.6 | ₹18.2 | ₹14.15 | ₹16.05 | 55,652 | 52,500 |
| 28 Sept 2022 | ₹13 | ₹14.1 | ₹11.05 | ₹11.55 | 68,251 | 60,250 |
| 29 Sept 2022 | ₹13.75 | ₹13.75 | ₹10.25 | ₹10.95 | 1,53,951 | 88,750 |
| 30 Sept 2022 | ₹11 | ₹11.05 | ₹7.5 | ₹8.35 | 67,252 | 95,750 |
| 3 Oct 2022 | ₹7.3 | ₹8 | ₹4.65 | ₹5.35 | 23,551 | 94,400 |
| 4 Oct 2022 | ₹5.75 | ₹7.35 | ₹5.65 | ₹6.15 | 25,552 | 88,400 |
| 6 Oct 2022 | ₹7 | ₹7.65 | ₹5.6 | ₹5.65 | 11,652 | 87,900 |
| 7 Oct 2022 | ₹5.2 | ₹5.2 | ₹3.95 | ₹4 | 17,352 | 89,900 |
| 10 Oct 2022 | ₹3.55 | ₹5.4 | ₹3.55 | ₹3.9 | 22,701 | 91,100 |
| 11 Oct 2022 | ₹4.05 | ₹4.5 | ₹3.7 | ₹4.3 | 67,702 | 90,750 |
| 12 Oct 2022 | ₹3.2 | ₹4.15 | ₹3.2 | ₹3.75 | 14,301 | 87,850 |
| 13 Oct 2022 | ₹3.4 | ₹3.55 | ₹2.5 | ₹2.9 | 20,502 | 81,800 |
| 14 Oct 2022 | ₹3.35 | ₹3.35 | ₹2.65 | ₹2.9 | 41,502 | 79,200 |
| 17 Oct 2022 | ₹2.6 | ₹2.7 | ₹2.25 | ₹2.4 | 22,401 | 76,550 |
| 18 Oct 2022 | ₹2.35 | ₹2.75 | ₹1.85 | ₹2.1 | 12,151 | 77,700 |
| 19 Oct 2022 | ₹2.05 | ₹2.25 | ₹1.7 | ₹1.8 | 15,701 | 75,950 |
| 20 Oct 2022 | ₹1.55 | ₹1.8 | ₹1 | ₹1.05 | 60,303 | 84,300 |
| 21 Oct 2022 | ₹1.2 | ₹1.3 | ₹0.6 | ₹0.7 | 5,11,552 | 1,60,550 |
| 25 Oct 2022 | ₹0.6 | ₹0.9 | ₹0.25 | ₹0.25 | 5,43,401 | 1,80,850 |
| 27 Oct 2022 | ₹0.3 | ₹0.55 | ₹0.05 | ₹0.05 | 3,38,251 | 2,34,550 |