NIFTY 50 18,500 CE traded across 23 sessions from 10 May 2022 to 9 Jun 2022, with a life-high of ₹23.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹15.85 | ₹15.85 | ₹11.5 | ₹11.5 | 101 | 800 |
| 11 May 2022 | ₹11 | ₹11 | ₹10 | ₹11 | 601 | 1,100 |
| 12 May 2022 | ₹11.05 | ₹23.9 | ₹6.5 | ₹23.8 | 1,451 | 1,150 |
| 13 May 2022 | ₹15 | ₹22.6 | ₹6.6 | ₹11.45 | 5,651 | 2,100 |
| 16 May 2022 | ₹6.2 | ₹6.9 | ₹6.2 | ₹6.9 | 1,151 | 1,700 |
| 17 May 2022 | ₹6 | ₹8 | ₹6 | ₹8 | 201 | 1,800 |
| 18 May 2022 | ₹7.95 | ₹7.95 | ₹4.1 | ₹5.5 | 601 | 1,700 |
| 19 May 2022 | ₹5.5 | ₹7 | ₹5.5 | ₹6.5 | 1,151 | 2,550 |
| 20 May 2022 | ₹6.5 | ₹6.5 | ₹6.4 | ₹6.4 | 901 | 2,800 |
| 23 May 2022 | ₹6.35 | ₹6.35 | ₹2.4 | ₹3.4 | 4,051 | 4,350 |
| 24 May 2022 | ₹4.5 | ₹6.45 | ₹2.4 | ₹3.5 | 1,002 | 4,650 |
| 25 May 2022 | ₹3.55 | ₹3.55 | ₹2.05 | ₹2.05 | 201 | 4,650 |
| 26 May 2022 | ₹3 | ₹3 | ₹2.05 | ₹2.2 | 2,051 | 5,850 |
| 27 May 2022 | ₹2.5 | ₹2.5 | ₹1.35 | ₹1.45 | 20,551 | 15,900 |
| 30 May 2022 | ₹1.5 | ₹2.5 | ₹1.5 | ₹1.65 | 8,001 | 18,750 |
| 31 May 2022 | ₹2.3 | ₹2.3 | ₹1.4 | ₹1.45 | 1,09,851 | 20,100 |
| 1 Jun 2022 | ₹1.45 | ₹1.95 | ₹1.45 | ₹1.95 | 28,151 | 33,150 |
| 2 Jun 2022 | ₹1.85 | ₹1.85 | ₹0.95 | ₹0.95 | 2,91,702 | 1,88,950 |
| 3 Jun 2022 | ₹1.2 | ₹1.4 | ₹0.75 | ₹1.05 | 20,47,901 | 11,40,150 |
| 6 Jun 2022 | ₹1.05 | ₹1.1 | ₹0.55 | ₹0.8 | 16,70,701 | 8,33,200 |
| 7 Jun 2022 | ₹0.7 | ₹1.15 | ₹0.6 | ₹0.8 | 21,65,001 | 12,62,600 |
| 8 Jun 2022 | ₹0.75 | ₹0.85 | ₹0.4 | ₹0.45 | 24,69,801 | 12,34,950 |
| 9 Jun 2022 | ₹0.45 | ₹0.5 | ₹0.05 | ₹0.05 | 21,60,851 | 6,47,900 |