NIFTY 50 22,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹10.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹3.55 | ₹4 | ₹3.5 | ₹3.85 | 43,752 | 3,74,200 |
| 30 Aug 2023 | ₹3.55 | ₹4 | ₹3.2 | ₹3.5 | 57,301 | 3,71,900 |
| 31 Aug 2023 | ₹3.3 | ₹4.35 | ₹3 | ₹4 | 97,352 | 3,65,300 |
| 1 Sept 2023 | ₹3.85 | ₹4.2 | ₹3 | ₹3.1 | 63,457 | 3,81,050 |
| 4 Sept 2023 | ₹3.05 | ₹3.05 | ₹2.6 | ₹2.7 | 60,600 | 3,79,850 |
| 5 Sept 2023 | ₹2.85 | ₹3.55 | ₹2.5 | ₹2.7 | 1,35,950 | 3,81,250 |
| 6 Sept 2023 | ₹3.4 | ₹3.4 | ₹2.25 | ₹2.55 | 37,500 | 3,78,300 |
| 7 Sept 2023 | ₹2.25 | ₹3.3 | ₹2.2 | ₹2.65 | 1,57,600 | 3,60,450 |
| 8 Sept 2023 | ₹2.85 | ₹3.3 | ₹2.3 | ₹2.5 | 86,500 | 3,54,250 |
| 11 Sept 2023 | ₹2.55 | ₹10.75 | ₹2.35 | ₹3.05 | 1,95,200 | 3,69,400 |
| 12 Sept 2023 | ₹3.55 | ₹5.7 | ₹3.25 | ₹3.55 | 2,14,900 | 3,78,500 |
| 13 Sept 2023 | ₹4 | ₹5.2 | ₹3.55 | ₹3.8 | 1,91,500 | 4,05,550 |
| 14 Sept 2023 | ₹4.05 | ₹4.5 | ₹2.3 | ₹2.3 | 4,02,850 | 4,76,000 |
| 15 Sept 2023 | ₹2.85 | ₹4.7 | ₹1.7 | ₹2.65 | 2,87,250 | 4,93,000 |
| 18 Sept 2023 | ₹2.55 | ₹2.95 | ₹1.5 | ₹1.8 | 2,43,400 | 5,02,800 |
| 20 Sept 2023 | ₹1.85 | ₹3.65 | ₹1.55 | ₹2.2 | 8,02,900 | 6,92,050 |
| 21 Sept 2023 | ₹2.5 | ₹2.55 | ₹1.25 | ₹1.5 | 11,10,750 | 10,60,150 |
| 22 Sept 2023 | ₹1.05 | ₹1.65 | ₹0.95 | ₹1.25 | 32,60,800 | 12,25,300 |
| 25 Sept 2023 | ₹1.25 | ₹1.25 | ₹0.65 | ₹0.65 | 20,08,500 | 10,72,150 |
| 26 Sept 2023 | ₹0.6 | ₹1.1 | ₹0.6 | ₹0.65 | 19,52,950 | 11,27,650 |
| 27 Sept 2023 | ₹0.75 | ₹0.9 | ₹0.25 | ₹0.4 | 27,26,850 | 9,72,700 |
| 28 Sept 2023 | ₹0.4 | ₹0.55 | ₹0.05 | ₹0.05 | 27,09,250 | 6,84,750 |