NIFTY 50 17,900 CE traded across 22 sessions from 10 May 2022 to 9 Jun 2022, with a life-high of ₹37.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹37.55 | ₹37.55 | ₹28.75 | ₹28.95 | 651 | 1,550 |
| 11 May 2022 | ₹26.05 | ₹28.95 | ₹15.1 | ₹20.15 | 1,851 | 1,750 |
| 12 May 2022 | ₹21.9 | ₹23.9 | ₹15.6 | ₹15.6 | 401 | 2,000 |
| 13 May 2022 | ₹17.55 | ₹21.75 | ₹11.7 | ₹18 | 1,302 | 2,600 |
| 16 May 2022 | ₹18 | ₹18 | ₹10 | ₹10 | 201 | 2,700 |
| 17 May 2022 | ₹10 | ₹13.8 | ₹10 | ₹13.8 | 451 | 2,650 |
| 18 May 2022 | ₹13.9 | ₹13.9 | ₹13.9 | ₹13.9 | 101 | 2,650 |
| 20 May 2022 | ₹9.7 | ₹11.9 | ₹4 | ₹9.5 | 1,901 | 2,650 |
| 23 May 2022 | ₹9.55 | ₹9.85 | ₹6.65 | ₹6.65 | 2,601 | 3,550 |
| 24 May 2022 | ₹7.95 | ₹7.95 | ₹4 | ₹4.95 | 3,601 | 3,900 |
| 25 May 2022 | ₹5.95 | ₹6 | ₹4.2 | ₹4.5 | 1,851 | 4,550 |
| 26 May 2022 | ₹4.25 | ₹5.9 | ₹1.45 | ₹3.05 | 3,801 | 4,900 |
| 27 May 2022 | ₹3.35 | ₹3.35 | ₹2.3 | ₹2.3 | 3,951 | 5,850 |
| 30 May 2022 | ₹2.95 | ₹4.45 | ₹2.4 | ₹2.55 | 95,652 | 25,750 |
| 31 May 2022 | ₹2.7 | ₹3 | ₹1.8 | ₹2.2 | 2,02,802 | 39,700 |
| 1 Jun 2022 | ₹2 | ₹3.2 | ₹1.7 | ₹2.35 | 1,40,251 | 53,200 |
| 2 Jun 2022 | ₹2.95 | ₹2.95 | ₹1.1 | ₹1.2 | 3,40,702 | 1,19,700 |
| 3 Jun 2022 | ₹1.65 | ₹1.75 | ₹1.05 | ₹1.15 | 17,23,952 | 2,79,850 |
| 6 Jun 2022 | ₹1.2 | ₹1.35 | ₹0.7 | ₹0.8 | 7,50,702 | 2,44,500 |
| 7 Jun 2022 | ₹0.8 | ₹1 | ₹0.65 | ₹0.65 | 4,63,251 | 2,23,100 |
| 8 Jun 2022 | ₹0.7 | ₹0.9 | ₹0.4 | ₹0.5 | 3,60,251 | 1,80,450 |
| 9 Jun 2022 | ₹1 | ₹1.2 | ₹0.05 | ₹0.05 | 3,66,602 | 1,72,000 |