NIFTY 50 18,500 CE traded across 20 sessions from 4 Oct 2022 to 3 Nov 2022, with a life-high of ₹40.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2022 | ₹26 | ₹35.65 | ₹21.05 | ₹33.05 | 11,851 | 5,900 |
| 6 Oct 2022 | ₹37.75 | ₹40.35 | ₹28.25 | ₹29.8 | 11,152 | 9,950 |
| 7 Oct 2022 | ₹27.5 | ₹27.5 | ₹22.5 | ₹25.1 | 13,801 | 14,100 |
| 10 Oct 2022 | ₹21.05 | ₹22.6 | ₹14.75 | ₹20.4 | 40,802 | 24,300 |
| 11 Oct 2022 | ₹20.05 | ₹20.05 | ₹12.85 | ₹13.75 | 31,951 | 33,650 |
| 12 Oct 2022 | ₹14.55 | ₹15 | ₹11.2 | ₹14 | 21,351 | 43,150 |
| 13 Oct 2022 | ₹12.4 | ₹18.9 | ₹9.7 | ₹10 | 49,202 | 52,700 |
| 14 Oct 2022 | ₹16 | ₹18 | ₹7.1 | ₹7.8 | 1,23,001 | 75,800 |
| 17 Oct 2022 | ₹7.8 | ₹9.45 | ₹6.15 | ₹6.7 | 85,402 | 75,800 |
| 18 Oct 2022 | ₹9 | ₹10.2 | ₹7.85 | ₹8.4 | 2,36,951 | 1,07,300 |
| 19 Oct 2022 | ₹6.95 | ₹9.85 | ₹6.65 | ₹7.5 | 2,52,601 | 1,59,050 |
| 20 Oct 2022 | ₹6.85 | ₹6.95 | ₹5.4 | ₹6.05 | 2,67,051 | 2,02,650 |
| 21 Oct 2022 | ₹6.7 | ₹7 | ₹4.45 | ₹4.8 | 8,64,702 | 3,16,300 |
| 25 Oct 2022 | ₹5.5 | ₹7.2 | ₹3.15 | ₹3.85 | 28,30,651 | 12,75,050 |
| 27 Oct 2022 | ₹4 | ₹6.5 | ₹2.1 | ₹2.5 | 1,23,74,401 | 32,55,200 |
| 28 Oct 2022 | ₹2.75 | ₹2.8 | ₹1.45 | ₹1.45 | 2,91,04,303 | 47,77,050 |
| 31 Oct 2022 | ₹1.9 | ₹2.35 | ₹1.4 | ₹2 | 4,03,09,353 | 64,06,250 |
| 1 Nov 2022 | ₹1.85 | ₹8.9 | ₹1.85 | ₹4.5 | 7,63,48,953 | 64,86,300 |
| 2 Nov 2022 | ₹3.9 | ₹5.75 | ₹1.1 | ₹1.2 | 6,26,17,153 | 79,82,550 |
| 3 Nov 2022 | ₹0.9 | ₹1 | ₹0.05 | ₹0.05 | 4,04,35,703 | 45,80,200 |