NIFTY 50 19,900 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹9.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹7.75 | ₹9.45 | ₹7.1 | ₹9.45 | 41,052 | 65,100 |
| 28 Sept 2022 | ₹7.9 | ₹8.55 | ₹6.7 | ₹7.6 | 89,453 | 99,200 |
| 29 Sept 2022 | ₹8.05 | ₹9.45 | ₹7 | ₹8.25 | 2,39,301 | 2,04,500 |
| 30 Sept 2022 | ₹8 | ₹8 | ₹5.6 | ₹5.95 | 89,401 | 1,97,800 |
| 3 Oct 2022 | ₹6.85 | ₹7.6 | ₹4.45 | ₹4.6 | 68,902 | 1,89,700 |
| 4 Oct 2022 | ₹4.95 | ₹7.45 | ₹4 | ₹4.75 | 52,651 | 1,85,700 |
| 6 Oct 2022 | ₹5.3 | ₹5.3 | ₹3.7 | ₹3.85 | 26,653 | 1,86,500 |
| 7 Oct 2022 | ₹3.7 | ₹4.85 | ₹2.95 | ₹3.1 | 40,052 | 1,94,150 |
| 10 Oct 2022 | ₹3.7 | ₹3.7 | ₹2.25 | ₹2.3 | 60,751 | 1,78,550 |
| 11 Oct 2022 | ₹2.5 | ₹3.95 | ₹2.25 | ₹3.45 | 22,401 | 1,74,250 |
| 12 Oct 2022 | ₹3.45 | ₹3.95 | ₹2.55 | ₹2.6 | 38,053 | 1,71,800 |
| 13 Oct 2022 | ₹2 | ₹3 | ₹2 | ₹2.05 | 38,201 | 1,70,250 |
| 14 Oct 2022 | ₹2.05 | ₹2.2 | ₹1.7 | ₹2.15 | 55,801 | 1,50,700 |
| 17 Oct 2022 | ₹1.75 | ₹1.8 | ₹1.55 | ₹1.6 | 38,201 | 1,60,150 |
| 18 Oct 2022 | ₹2 | ₹2 | ₹1.3 | ₹1.35 | 52,601 | 1,63,400 |
| 19 Oct 2022 | ₹1.55 | ₹1.55 | ₹1.1 | ₹1.15 | 28,002 | 1,63,100 |
| 20 Oct 2022 | ₹1.3 | ₹1.3 | ₹0.9 | ₹0.95 | 3,22,001 | 4,16,400 |
| 21 Oct 2022 | ₹0.9 | ₹0.95 | ₹0.6 | ₹0.75 | 4,75,351 | 5,56,900 |
| 25 Oct 2022 | ₹0.5 | ₹0.55 | ₹0.3 | ₹0.3 | 1,57,202 | 6,01,100 |
| 27 Oct 2022 | ₹0.4 | ₹0.4 | ₹0.05 | ₹0.05 | 3,72,551 | 3,28,850 |